20090101|2008-09-26 16:00,26,22.46,22.46,22.46,22.46,0
20090101|2008-09-29 14:30,29,22.55,22.55,22.55,22.55,0
20090101|2008-10-09 14:00,9,21.79,21.79,21.79,21.79,0
20090101|2008-10-10 14:00,10,21.71,21.71,21.71,21.71,0
20090101|2008-10-13 14:30,13,21.77,21.77,21.77,21.77,0
20090101|2008-10-14 15:30,14,21.49,21.49,21.49,21.49,0
20090101|2008-10-16 14:00,16,21.4,21.4,21.4,21.4,0
20090101|2008-10-20 14:00,20,21.39,21.39,21.39,21.39,0
20090101|2008-10-21 14:00,21,21.22,21.22,21.22,21.22,0
20090101|2008-10-22 14:00,22,21.2,21.2,21.2,21.2,0
20090101|2008-10-23 14:00,23,21,21,21,21,0
20090101|2008-10-24 14:30,24,20.7,20.7,20.7,20.7,0
20090101|2008-10-27 14:30,27,20.5,20.5,20.5,20.5,0
20090101|2008-10-28 14:30,28,20.42,20.42,20.42,20.42,0
20090101|2008-10-29 14:00,29,20.68,20.68,20.68,20.68,0
20090101|2008-10-30 14:00,30,20.52,20.52,20.52,20.52,0
20090101|2008-10-31 14:00,31,20.54,20.54,20.54,20.54,0
20090301|2008-09-26 16:00,26,22.85,22.85,22.85,22.85,0
20090301|2008-09-29 14:30,29,22.6,22.6,22.6,22.6,0
20090301|2008-10-09 14:00,9,21.88,21.88,21.88,21.88,0
20090301|2008-10-10 14:00,10,21.85,21.85,21.85,21.85,0
20090301|2008-10-13 14:30,13,21.78,21.78,21.78,21.78,0
20090301|2008-10-14 15:30,14,21.5,21.5,21.5,21.5,0
20090301|2008-10-16 14:00,16,21.68,21.68,21.68,21.68,0
20090301|2008-10-20 14:00,20,21.7,21.7,21.7,21.7,0
20090301|2008-10-21 14:00,21,21.4,21.4,21.4,21.4,0
20090301|2008-10-22 14:00,22,21.27,21.27,21.27,21.27,0
20090301|2008-10-23 14:00,23,21.18,21.18,21.18,21.18,0
20090301|2008-10-24 14:30,24,20.9,20.9,20.9,20.9,0
20090301|2008-10-27 14:30,27,20.9,20.9,20.9,20.9,0
20090301|2008-10-28 14:30,28,21.04,21.04,21.04,21.04,0
20090301|2008-10-29 14:00,29,21.03,21.03,21.03,21.03,0
20090301|2008-10-30 14:00,30,20.98,20.98,20.98,20.98,0
20090301|2008-10-31 14:00,31,21.2,21.2,21.2,21.2,0
20090301|2009-01-14 12:30,14,20.35,20.35,20.35,20.35,40
20090301|2009-02-04 14:00,4,19.15,19.15,19.15,19.15,10
20090501|2008-09-26 16:00,26,22.67,22.67,22.67,22.67,0
20090501|2008-09-29 14:30,29,22.8,22.8,22.8,22.8,0
20090501|2008-10-09 14:00,9,21.8,21.8,21.8,21.8,0
20090501|2008-10-10 14:00,10,21.78,21.78,21.78,21.78,0
20090501|2008-10-13 14:30,13,21.75,21.75,21.75,21.75,0
20090501|2008-10-14 15:30,14,21.75,21.75,21.75,21.75,0
20090501|2008-10-16 14:00,16,21.58,21.58,21.58,21.58,0
20090501|2008-10-20 14:00,20,21.7,21.7,21.7,21.7,0
20090501|2008-10-21 14:00,21,21.7,21.7,21.7,21.7,0
20090501|2008-10-22 14:00,22,21.5,21.5,21.5,21.5,0
20090501|2008-10-23 14:00,23,20.88,20.88,20.88,20.88,0
20090501|2008-10-24 14:30,24,21.3,21.3,21.3,21.3,0
20090501|2008-10-27 14:30,27,21.2,21.2,21.2,21.2,0
20090501|2008-10-28 14:30,28,21.82,21.82,21.82,21.82,0
20090501|2008-10-29 14:00,29,21.84,21.84,21.84,21.84,0
20090501|2008-10-30 14:00,30,21.73,21.73,21.73,21.73,0
20090501|2008-10-31 14:00,31,21.5,21.5,21.5,21.5,0
20090701|2008-09-26 16:00,26,22.67,22.67,22.67,22.67,0
20090701|2008-09-29 14:30,29,22.8,22.8,22.8,22.8,0
20090701|2008-10-09 14:00,9,21.8,21.8,21.8,21.8,0
20090701|2008-10-10 14:00,10,21.78,21.78,21.78,21.78,0
20090701|2008-10-13 14:30,13,21.75,21.75,21.75,21.75,0
20090701|2008-10-14 15:30,14,21.75,21.75,21.75,21.75,0
20090701|2008-10-16 14:00,16,21.85,21.85,21.85,21.85,0
20090701|2008-10-20 14:00,20,21.8,21.8,21.8,21.8,0
20090701|2008-10-21 14:00,21,21.8,21.8,21.8,21.8,0
20090701|2008-10-22 14:00,22,22.13,22.13,22.13,22.13,0
20090701|2008-10-23 14:00,23,21.26,21.26,21.26,21.26,0
20090701|2008-10-24 14:30,24,21.45,21.45,21.45,21.45,0
20090701|2008-10-27 14:30,27,21.4,21.4,21.4,21.4,0
20090701|2008-10-28 14:30,28,21.26,21.26,21.26,21.26,0
20090701|2008-10-29 14:00,29,21.85,21.85,21.85,21.85,0
20090701|2008-10-30 14:00,30,21.61,21.61,21.61,21.61,0
20090701|2008-10-31 14:00,31,21.6,21.6,21.6,21.6,0
20090901|2008-09-26 16:00,26,22.7,22.7,22.7,22.7,0
20090901|2008-09-29 14:30,29,22.9,22.9,22.9,22.9,0
20090901|2008-10-09 14:00,9,21.8,21.8,21.8,21.8,0
20090901|2008-10-10 14:00,10,21.78,21.78,21.78,21.78,0
20090901|2008-10-13 14:30,13,21.76,21.76,21.76,21.76,0
20090901|2008-10-14 15:30,14,21.76,21.76,21.76,21.76,0
20090901|2008-10-16 14:00,16,21.85,21.85,21.85,21.85,0
20090901|2008-10-20 14:00,20,21.86,21.86,21.86,21.86,0
20090901|2008-10-21 14:00,21,21.86,21.86,21.86,21.86,0
20090901|2008-10-22 14:00,22,22.28,22.28,22.28,22.28,0
20090901|2008-10-23 14:00,23,21.72,21.72,21.72,21.72,0
20090901|2008-10-24 14:30,24,21.9,21.9,21.9,21.9,0
20090901|2008-10-27 14:30,27,21.75,21.75,21.75,21.75,0
20090901|2008-10-28 14:30,28,21.63,21.63,21.63,21.63,0
20090901|2008-10-29 14:00,29,21.85,21.85,21.85,21.85,0
20090901|2008-10-30 14:00,30,21.85,21.85,21.85,21.85,0
20090901|2008-10-31 14:00,31,21.7,21.7,21.7,21.7,0
20091101|2008-09-26 16:00,26,22.7,22.7,22.7,22.7,0
20091101|2008-09-29 14:30,29,22.9,22.9,22.9,22.9,0
20091101|2008-10-09 14:00,9,21.8,21.8,21.8,21.8,0
20091101|2008-10-10 14:00,10,21.78,21.78,21.78,21.78,0
20091101|2008-10-13 14:30,13,21.76,21.76,21.76,21.76,0
20091101|2008-10-14 15:30,14,21.76,21.76,21.76,21.76,0
20091101|2008-10-16 14:00,16,21.85,21.85,21.85,21.85,0
20091101|2008-10-20 14:00,20,21.86,21.86,21.86,21.86,0
20091101|2008-10-21 14:00,21,21.86,21.86,21.86,21.86,0
20091101|2008-10-22 14:00,22,22.28,22.28,22.28,22.28,0
20091101|2008-10-23 14:00,23,21.72,21.72,21.72,21.72,0
20091101|2008-10-24 14:30,24,21.9,21.9,21.9,21.9,0
20091101|2008-10-27 14:30,27,21.75,21.75,21.75,21.75,0
20091101|2008-10-28 14:30,28,21.63,21.63,21.63,21.63,0
20091101|2008-10-29 14:00,29,21.85,21.85,21.85,21.85,0
20091101|2008-10-30 14:00,30,21.85,21.85,21.85,21.85,0
20091101|2008-10-31 14:00,31,21.7,21.7,21.7,21.7,0
20091101|2008-11-20 09:00,20,21.65,21.65,21.65,21.65,100
20091101|2008-11-26 14:00,26,21.55,21.55,21.55,21.55,100
20091101|2009-01-07 14:30,7,21.1,21.1,21.1,21.1,1
20091101|2009-01-08 14:30,8,21.1,21.1,21.1,21.1,2
20091101|2009-01-12 14:30,12,21.05,21.05,21.05,21.05,5
20091101|2009-01-20 14:30,20,21.1,21.1,21.1,21.1,1
20091101|2009-01-21 14:30,21,21.1,21.1,21.1,21.1,1
20091101|2009-01-22 14:30,22,21.15,21.15,21.15,21.15,1
20091101|2009-01-27 09:00,27,21.4,21.4,21.4,21.4,50
20091101|2009-01-28 14:30,28,21.38,21.38,21.3,21.3,5
20091101|2009-01-30 09:00,30,21.4,21.4,21.4,21.4,10
20091101|2009-01-30 13:30,30,21.3,21.3,21.3,21.3,10
20091101|2009-02-02 12:00,2,21,21,21,21,15
20091101|2009-02-18 10:00,18,21,21,20.95,20.95,25
20091101|2009-02-19 14:30,19,21.02,21.02,20.99,20.99,11
20091101|2009-02-20 14:30,20,20.9,20.9,20.9,20.9,8
20091101|2009-02-24 14:30,24,20.85,20.85,20.85,20.85,3
20091101|2009-03-03 14:30,3,20.8,20.8,20.8,20.8,1
20091101|2009-03-05 11:00,5,20.9,20.9,20.9,20.9,20
20091101|2009-03-09 13:30,9,20.85,20.85,20.75,20.75,3
20091101|2009-03-11 13:30,11,20.65,20.65,20.65,20.65,5
20091101|2009-03-12 13:00,12,20.65,20.7,20.65,20.7,150
20091101|2009-03-13 13:30,13,20.7,20.7,20.7,20.7,1
20091101|2009-03-16 13:30,16,20.68,20.68,20.68,20.68,2
20091101|2009-03-17 13:30,17,20.65,20.65,20.6,20.6,55
20091101|2009-03-19 13:00,19,20.69,20.69,20.69,20.69,5
20091101|2009-03-19 13:30,19,20.7,20.75,20.7,20.75,2
20091101|2009-03-20 13:30,20,20.75,20.75,20.75,20.75,2
20091101|2009-03-23 13:30,23,20.78,20.9,20.78,20.9,10
20091101|2009-03-24 08:00,24,20.9,20.95,20.9,20.95,6
20091101|2009-03-24 11:30,24,21,21,21,21,7
20091101|2009-03-24 13:30,24,21.05,21.05,21.05,21.05,1
20091101|2009-03-25 08:00,25,21.08,21.08,21.08,21.08,5
20091101|2009-03-25 12:00,25,21,21,21,21,1
20091101|2009-03-25 13:30,25,21.15,21.15,21.15,21.15,1
20091101|2009-03-26 13:30,26,21.05,21.18,21.05,21.18,2
20091101|2009-03-27 10:00,27,21,21,21,21,1
20091101|2009-03-27 10:30,27,21.23,21.23,21.23,21.23,5
20091101|2009-03-27 13:30,27,21.4,21.4,21.2,21.2,2
20091101|2009-03-31 12:30,31,21.1,21.1,21.1,21.1,1
20091101|2009-04-01 10:00,1,21.33,21.33,21.33,21.33,2
20091101|2009-04-02 08:30,2,21.37,21.37,21.37,21.37,3
20091101|2009-04-02 09:00,2,21.41,21.45,21.41,21.45,13
20091101|2009-04-02 09:30,2,21.45,21.45,21.45,21.45,17
20091101|2009-04-03 09:00,3,21.6,21.6,21.6,21.6,1
20091101|2009-04-06 12:30,6,21.35,21.35,21.35,21.35,1
20091101|2009-04-07 10:00,7,21.4,21.4,21.4,21.4,1
20091101|2009-04-07 12:00,7,21.25,21.25,21.25,21.25,49
20091101|2009-04-08 12:30,8,21.3,21.3,21.3,21.3,1
20091101|2009-04-09 09:00,9,21.3,21.38,21.3,21.38,10
20091101|2009-04-09 09:30,9,21.25,21.25,21.25,21.25,50
20091101|2009-04-14 10:30,14,21.45,21.5,21.45,21.5,16
20091101|2009-04-14 12:30,14,21.35,21.35,21.15,21.15,14
20091101|2009-04-15 08:00,15,21.1,21.2,21.1,21.15,60
20091101|2009-04-15 08:30,15,21.2,21.2,21.2,21.2,27
20091101|2009-04-16 08:00,16,21.4,21.4,21.35,21.4,37
20091101|2009-04-17 08:00,17,21.4,21.5,21.4,21.5,40
20091101|2009-04-17 08:30,17,21.5,21.5,21.5,21.5,13
20091101|2009-04-17 10:30,17,21.5,21.5,21.5,21.5,10
20091101|2009-04-21 10:30,21,21.45,21.45,21.45,21.45,3
20091101|2009-04-21 12:30,21,21.49,21.49,21.49,21.49,10
20091101|2009-04-23 12:30,23,21.45,21.46,21.45,21.46,10
20091101|2009-04-24 10:00,24,21.4,21.4,21.4,21.4,5
20091101|2009-04-24 12:30,24,21.45,21.45,21.45,21.45,1
20091101|2009-04-28 11:00,28,21.4,21.4,21.4,21.4,1
20091101|2009-04-28 12:30,28,21.4,21.4,21.4,21.4,1
20091101|2009-04-29 09:30,29,21.4,21.4,21.4,21.4,22
20091101|2009-04-29 12:00,29,21.4,21.4,21.4,21.4,10
20091101|2009-04-30 09:30,30,21.4,21.4,21.4,21.4,112
20091101|2009-04-30 10:30,30,21.35,21.35,21.35,21.35,100
20091101|2009-04-30 12:30,30,21.35,21.35,21.3,21.35,120
20091101|2009-05-01 11:00,1,21.4,21.4,21.4,21.4,8
20091101|2009-05-05 08:00,5,21.4,21.4,21.4,21.4,10
20091101|2009-05-05 08:30,5,21.4,21.4,21.4,21.4,10
20091101|2009-05-06 09:00,6,21.39,21.39,21.39,21.39,10
20091101|2009-05-07 09:00,7,21.37,21.38,21.37,21.38,10
20091101|2009-05-07 09:30,7,21.38,21.38,21.38,21.38,10
20091101|2009-05-12 08:00,12,21.38,21.45,21.38,21.45,40
20091101|2009-05-12 08:30,12,21.47,21.5,21.47,21.5,54
20091101|2009-05-13 08:00,13,21.52,21.55,21.52,21.55,15
20091101|2009-05-13 08:30,13,21.6,21.6,21.6,21.6,15
20091101|2009-05-13 10:00,13,21.62,21.67,21.62,21.67,120
20091101|2009-05-13 10:30,13,21.67,21.67,21.67,21.67,20
20091101|2009-05-13 12:00,13,21.68,21.7,21.68,21.7,106
20091101|2009-05-13 12:30,13,21.7,21.7,21.7,21.7,61
20091101|2009-05-15 08:00,15,21.75,21.78,21.75,21.75,31
20091101|2009-05-15 08:30,15,21.75,21.75,21.75,21.75,9
20091101|2009-05-15 09:00,15,21.79,21.8,21.79,21.8,30
20091101|2009-05-15 09:30,15,21.85,21.95,21.85,21.95,205
20091101|2009-05-15 10:30,15,22,22,22,22,10
20091101|2009-05-15 12:30,15,21.95,21.95,21.95,21.95,30
20091101|2009-05-18 08:00,18,21.96,21.96,21.96,21.96,2
20091101|2009-05-18 08:30,18,21.95,21.95,21.95,21.95,20
20091101|2009-05-18 12:00,18,21.98,22,21.98,22,15
20091101|2009-05-18 12:30,18,22.05,22.05,21.9,22.05,46
20091101|2009-05-19 08:00,19,22,22.1,22,22.1,100
20091101|2009-05-19 08:30,19,22,22,22,22,25
20091101|2009-05-19 09:00,19,21.95,21.95,21.95,21.95,25
20091101|2009-05-19 10:30,19,22,22,22,22,25
20091101|2009-05-19 12:00,19,22.05,22.1,22.05,22.1,115
20091101|2009-05-19 12:30,19,22.05,22.05,21.95,21.95,2
20091101|2009-05-20 12:30,20,22,22,21.95,21.95,5
20091101|2009-05-21 08:00,21,21.96,22,21.96,22,15
20091101|2009-05-21 11:00,21,22,22,22,22,26
20091101|2009-05-21 12:30,21,21.95,21.95,21.9,21.9,50
20091101|2009-05-22 12:00,22,21.96,21.96,21.96,21.96,3
20091101|2009-05-26 08:00,26,21.97,22.1,21.97,22.1,64
20091101|2009-05-26 08:30,26,22.1,22.1,22.1,22.1,40
20091101|2009-05-27 08:30,27,22.12,22.15,22.12,22.15,111
20091101|2009-05-27 12:30,27,22.1,22.1,22.1,22.1,69
20091101|2009-06-03 12:30,3,22.03,22.03,22,22,5
20091101|2009-06-04 12:30,4,22.05,22.05,22.05,22.05,2
20091101|2009-06-09 08:00,9,22,22.05,22,22.05,71
20091101|2009-06-09 08:30,9,22.08,22.15,22.08,22.15,112
20091101|2009-06-09 09:00,9,22.2,22.3,22.2,22.3,128
20091101|2009-06-09 10:00,9,22.3,22.3,22.3,22.3,20
20091101|2009-06-09 10:30,9,22.31,22.45,22.31,22.45,119
20091101|2009-06-10 08:00,10,22.47,22.6,22.47,22.6,93
20091101|2009-06-10 08:30,10,22.65,22.65,22.65,22.65,5
20091101|2009-06-10 10:30,10,22.65,22.65,22.65,22.65,20
20091101|2009-06-10 12:00,10,22.65,22.65,22.65,22.65,80
20091101|2009-06-10 12:30,10,22.67,22.75,22.67,22.75,107
20091101|2009-06-11 08:30,11,22.75,22.75,22.75,22.75,30
20091101|2009-06-11 12:30,11,22.74,22.74,22.74,22.74,1
20091101|2009-06-12 08:30,12,22.74,22.74,22.74,22.74,30
20091101|2009-06-16 08:00,16,22.6,22.6,22.6,22.6,100
20091101|2009-06-16 10:30,16,22.5,22.5,22.5,22.5,50
20091101|2009-06-16 12:30,16,22.4,22.4,22.4,22.4,5
20091101|2009-06-18 10:30,18,22.4,22.4,22.4,22.4,25
20091101|2009-06-18 11:30,18,22.35,22.35,22.35,22.35,20
20091101|2009-06-18 12:30,18,22.49,22.49,22.49,22.49,1
20091101|2009-06-19 08:30,19,22.45,22.45,22.45,22.45,55
20091101|2009-06-23 09:30,23,22.45,22.45,22.45,22.45,30
20091101|2009-06-24 12:30,24,22.5,22.65,22.5,22.65,19
20091101|2009-06-25 09:30,25,22.69,22.75,22.69,22.75,38
20091101|2009-06-25 11:00,25,22.78,22.78,22.78,22.78,15
20091101|2009-06-25 12:30,25,22.79,22.86,22.58,22.86,97
20091101|2009-06-26 10:30,26,22.84,22.84,22.84,22.84,100
20091101|2009-06-29 12:30,29,22.4,22.8,22,22.75,61
20091101|2009-06-30 12:30,30,22.8,22.8,22.8,22.8,5
20091101|2009-07-01 12:30,1,22.75,22.75,22.75,22.75,5
20091101|2009-07-06 12:00,6,22.75,22.8,22.75,22.8,26
20091101|2009-07-07 08:30,7,22.84,22.85,22.84,22.85,34
20091101|2009-07-08 08:00,8,22.82,22.83,22.82,22.83,50
20091101|2009-07-08 08:30,8,22.79,22.79,22.79,22.79,75
20091101|2009-07-09 12:30,9,22.7,22.7,22.7,22.7,1
20091101|2009-07-14 08:30,14,22.56,22.56,22.56,22.56,29
20091101|2009-07-14 09:00,14,22.6,22.6,22.6,22.6,20
20091101|2009-07-15 08:30,15,22.64,22.65,22.64,22.65,60
20091101|2009-07-15 09:00,15,22.7,22.7,22.7,22.7,22
20091101|2009-07-15 09:30,15,22.8,22.8,22.79,22.79,50
20091101|2009-07-15 10:00,15,22.79,22.9,22.79,22.85,150
20091101|2009-07-16 08:00,16,22.9,23,22.9,23,188
20091101|2009-07-16 08:30,16,22.92,22.95,22.92,22.95,55
20091101|2009-07-16 09:00,16,22.95,23,22.95,23,76
20091101|2009-07-16 10:30,16,23,23,23,23,10
20091101|2009-07-16 12:30,16,23,23,23,23,1
20091101|2009-07-17 08:00,17,23,23.05,23,23.05,65
20091101|2009-07-17 09:00,17,23.06,23.1,23.06,23.1,70
20091101|2009-07-17 09:30,17,23.11,23.2,23.11,23.2,150
20091101|2009-07-17 11:30,17,23.2,23.26,23.2,23.26,130
20091101|2009-07-20 08:30,20,23.2,23.2,23.2,23.2,3
20091101|2009-07-20 10:00,20,23.27,23.31,23.27,23.31,97
20091101|2009-07-20 11:00,20,23.32,23.35,23.32,23.35,40
20091101|2009-07-20 12:00,20,23.36,23.4,23.36,23.4,53
20091101|2009-07-21 08:00,21,23.4,23.4,23.4,23.4,5
20091101|2009-07-21 08:30,21,23.41,23.41,23.41,23.41,15
20091101|2009-07-21 10:30,21,23.42,23.45,23.42,23.45,45
20091101|2009-07-21 11:00,21,23.45,23.45,23.45,23.45,10
20091101|2009-07-22 08:30,22,23.4,23.43,23.4,23.43,50
20091101|2009-07-22 10:30,22,23.45,23.45,23.45,23.45,50
20091101|2009-07-23 08:00,23,23.43,23.45,23.43,23.45,15
20091101|2009-07-23 08:30,23,23.45,23.5,23.45,23.5,79
20091101|2009-07-23 11:00,23,23.4,23.4,23.4,23.4,7
20091101|2009-07-23 11:30,23,23.25,23.25,23.25,23.25,30
20091101|2009-07-23 12:30,23,23.25,23.25,23.25,23.25,1
20091101|2009-07-24 08:30,24,22.5,22.5,22.5,22.5,1
20091101|2009-07-28 12:30,28,23.2,23.2,23.2,23.2,1
20091101|2009-07-29 08:30,29,23.2,23.2,23.2,23.2,50
20091101|2009-07-29 09:00,29,23.2,23.2,23.2,23.2,3
20091101|2009-07-30 08:00,30,23.18,23.19,23.18,23.19,35
20091101|2009-07-30 08:30,30,23.2,23.2,23.2,23.2,2
20091101|2009-07-30 11:30,30,23.23,23.3,23.23,23.3,14
20091101|2009-07-31 11:00,31,23.25,23.25,23.25,23.25,11
20091101|2009-08-03 08:00,3,23.2,23.4,23.2,23.4,40
20091101|2009-08-03 09:00,3,23.45,23.5,23.45,23.5,99
20091101|2009-08-03 10:30,3,23.5,23.5,23.5,23.5,1
20091101|2009-08-03 11:00,3,23.5,23.58,23.5,23.55,99
20091101|2009-08-03 11:30,3,23.6,23.6,23.6,23.6,31
20091101|2009-08-04 08:00,4,23.61,23.74,23.61,23.74,83
20091101|2009-08-04 08:30,4,23.9,23.9,23.9,23.9,10
20091101|2009-08-04 09:00,4,23.91,23.91,23.91,23.91,5
20091101|2009-08-04 10:00,4,23.86,23.99,23.86,23.9,35
20091101|2009-08-04 12:00,4,23.92,23.92,23.92,23.92,4
20091101|2009-08-05 08:30,5,23.95,24,23.95,24,33
20091101|2009-08-05 09:00,5,24.01,24.1,24.01,24.1,130
20091101|2009-08-05 09:30,5,24,24.1,24,24.1,29
20091101|2009-08-05 10:00,5,24.1,24.1,24.1,24.1,62
20091101|2009-08-05 10:30,5,24.15,24.15,24.15,24.15,72
20091101|2009-08-06 08:00,6,24.2,24.5,24.2,24.5,181
20091101|2009-08-06 08:30,6,24.5,24.5,24.4,24.4,75
20091101|2009-08-06 09:00,6,24.4,24.4,24.4,24.4,25
20091101|2009-08-07 08:00,7,24.6,25.25,24.6,25.25,59
20091101|2009-08-07 08:30,7,25.25,25.25,25.25,25.25,32
20091101|2009-08-07 09:00,7,25.25,25.25,25.25,25.25,2
20091101|2009-08-07 10:00,7,25.25,25.25,25.25,25.25,43
20091101|2009-08-07 12:30,7,25.25,25.25,25.15,25.15,4
20091101|2009-08-10 12:30,10,26,26,26,26,1
20091101|2009-08-11 12:30,11,26,26,26,26,5
20091101|2009-08-12 11:30,12,26,26.01,26,26.01,10
20091101|2009-08-12 12:00,12,26.5,26.5,26.5,26.5,8
20091101|2009-08-12 12:30,12,26.95,26.95,26.95,26.95,15
20091101|2009-08-12 13:00,12,26.95,26.95,26.95,26.95,5
20091101|2009-08-17 09:30,17,26.4,26.4,26.4,26.4,5
20091101|2009-08-17 10:00,17,25.75,25.75,25.75,25.75,25
20091101|2009-08-17 11:30,17,25.9,25.9,25.9,25.9,3
20091101|2009-08-18 10:00,18,26.41,26.41,26.41,26.41,5
20091101|2009-08-18 11:30,18,26.42,26.42,26.42,26.42,5
20091101|2009-08-18 12:00,18,26.43,26.43,26.43,26.43,5
20091101|2009-08-18 12:30,18,26.42,26.42,26.35,26.35,8
20091101|2009-08-19 08:00,19,26.35,26.35,26.35,26.35,5
20091101|2009-08-19 10:30,19,26.4,26.4,26.4,26.4,5
20091101|2009-08-19 12:30,19,26.45,26.45,26.45,26.45,6
20091101|2009-08-21 12:30,21,26.45,26.45,26.45,26.45,2
20091101|2009-08-24 10:30,24,26.5,26.5,26.5,26.5,10
20091101|2009-08-24 11:30,24,26.45,26.45,26.45,26.45,8
20091101|2009-08-24 12:30,24,26.5,26.5,26.5,26.5,11
20091101|2009-08-25 08:00,25,26.6,26.6,26.6,26.6,10
20091101|2009-08-25 12:30,25,26.7,26.7,26.7,26.7,12
20091101|2009-08-26 08:00,26,26.6,26.6,26.6,26.6,5
20091101|2009-08-26 12:30,26,26.7,26.7,26.7,26.7,1
20091101|2009-08-27 08:00,27,26.75,27,26.75,27,35
20091101|2009-08-27 08:30,27,27.12,27.12,27.12,27.12,10
20091101|2009-08-27 09:00,27,27.25,27.25,27.25,27.25,3
20091101|2009-08-27 09:30,27,26.95,26.95,26.95,26.95,25
20091101|2009-08-27 10:00,27,26.96,26.97,26.96,26.97,25
20091101|2009-08-28 08:30,28,27.49,27.6,27.49,27.6,13
20091101|2009-08-28 09:30,28,27.99,27.99,27.99,27.99,3
20091101|2009-08-28 11:30,28,27.6,27.6,27.6,27.6,35
20091101|2009-08-31 11:30,31,28.2,28.35,28.2,28.35,10
20091101|2009-08-31 12:00,31,28.49,28.49,28.49,28.49,3
20091101|2009-08-31 12:30,31,28.05,28.75,28.05,28.65,76
20091101|2009-09-01 08:00,1,28.25,28.25,28.25,28.25,25
20091101|2009-09-01 11:30,1,28.25,28.25,28.25,28.25,20
20091101|2009-09-01 12:30,1,28.25,28.75,28.25,28.5,53
20091101|2009-09-02 12:30,2,28.55,28.55,28.55,28.55,1
20091101|2009-09-03 10:00,3,28.4,28.4,28.4,28.4,25
20091101|2009-09-04 09:00,4,28,28,28,28,45
20091101|2009-09-04 09:30,4,28,28,28,28,39
20091101|2009-09-04 10:00,4,28,28,28,28,25
20091101|2009-09-04 12:30,4,28.4,28.4,28.3,28.3,3
20091101|2009-09-04 13:00,4,28.3,28.3,28.3,28.3,1
20091101|2009-09-08 12:30,8,28,28,28,28,25
20091101|2009-09-09 12:30,9,28.2,28.3,28,28,52
20091101|2009-09-10 09:00,10,28,28,28,28,10
20091101|2009-09-10 11:30,10,28.2,28.2,28.2,28.2,40
20091101|2009-09-10 12:30,10,28.15,28.15,28.15,28.15,1
20091101|2009-09-11 09:30,11,28.2,28.25,28.2,28.25,20
20091101|2009-09-11 10:30,11,28.4,28.4,28.4,28.4,5
20091101|2009-09-14 09:30,14,28.25,28.4,28.25,28.4,30
20091101|2009-09-14 11:30,14,28.4,28.4,28.4,28.4,10
20091101|2009-09-14 12:00,14,28.4,28.4,28.4,28.4,30
20091101|2009-09-15 12:30,15,28.48,28.49,28.4,28.49,15
20091101|2009-09-16 08:00,16,28.47,28.5,28.47,28.5,12
20091101|2009-09-16 11:30,16,28.65,28.75,28.65,28.75,33
20091101|2009-09-16 12:00,16,28.8,28.8,28.8,28.8,33
20091101|2009-09-16 12:30,16,28.51,28.8,28.51,28.8,13
20091101|2009-09-17 08:00,17,28.8,28.85,28.8,28.85,34
20091101|2009-09-17 09:30,17,28.95,29,28.95,29,41
20091101|2009-09-17 10:00,17,29.05,29.05,29.05,29.05,9
20091101|2009-09-17 12:30,17,29.05,29.14,29.05,29.14,2
20091101|2009-09-18 12:30,18,29.1,29.15,29.1,29.15,12
20091101|2009-09-21 08:00,21,28.5,28.5,28.5,28.5,25
20091101|2009-09-21 12:30,21,29.2,29.2,29.15,29.15,25
20091101|2009-09-22 09:30,22,29.2,29.3,29.2,29.3,42
20091101|2009-09-22 10:00,22,29.1,29.1,29.1,29.1,20
20091101|2009-09-22 10:30,22,29.35,29.35,29.35,29.35,10
20091101|2009-09-22 12:30,22,29.3,29.3,29.1,29.1,39
20091101|2009-09-22 13:00,22,29.3,29.3,29.3,29.3,13
20091101|2009-09-23 12:30,23,29.15,29.15,28.75,28.75,65
20091101|2009-09-24 12:30,24,29,29,29,29,10
20091101|2009-09-25 12:30,25,29.1,29.27,29,29,42
20091101|2009-09-28 12:30,28,29.35,29.35,29.35,29.35,1
20091101|2009-09-29 08:00,29,29.15,29.5,29.15,29.5,95
20091101|2009-09-29 09:00,29,29.7,30,29.7,30,54
20091101|2009-09-29 09:30,29,30.15,30.15,30.15,30.15,5
20091101|2009-09-29 12:00,29,30.25,30.25,30.25,30.25,25
20091101|2009-09-29 12:30,29,30.15,30.15,30.15,30.15,1
20091101|2009-09-29 13:00,29,30.35,30.35,30.25,30.25,4
20091101|2009-09-30 08:00,30,30.25,30.25,30.25,30.25,10
20091101|2009-09-30 10:00,30,30.5,30.5,30.5,30.5,10
20091101|2009-09-30 11:00,30,30.5,30.5,30.5,30.5,10
20091101|2009-09-30 12:30,30,30.5,30.5,30.45,30.45,16
20091101|2009-10-01 10:00,1,30.5,30.5,30.5,30.5,37
20091101|2009-10-01 12:30,1,30.6,30.6,30.6,30.6,10
20091101|2009-10-02 08:00,2,30.2,30.2,30.2,30.2,10
20091101|2009-10-02 10:00,2,30.05,30.05,30.05,30.05,5
20091101|2009-10-06 12:30,6,30.3,30.3,30.3,30.3,15
20100101|2008-09-26 16:00,26,22.7,22.7,22.7,22.7,0
20100101|2008-09-29 14:30,29,22.9,22.9,22.9,22.9,0
20100101|2008-10-09 14:00,9,21.8,21.8,21.8,21.8,0
20100101|2008-10-10 14:00,10,21.78,21.78,21.78,21.78,0
20100101|2008-10-13 14:30,13,21.76,21.76,21.76,21.76,0
20100101|2008-10-14 15:30,14,21.76,21.76,21.76,21.76,0
20100101|2008-10-16 14:00,16,21.85,21.85,21.85,21.85,0
20100101|2008-10-20 14:00,20,21.86,21.86,21.86,21.86,0
20100101|2008-10-21 14:00,21,21.86,21.86,21.86,21.86,0
20100101|2008-10-22 14:00,22,22.28,22.28,22.28,22.28,0
20100101|2008-10-23 14:00,23,21.72,21.72,21.72,21.72,0
20100101|2008-10-24 14:30,24,21.9,21.9,21.9,21.9,0
20100101|2008-10-27 14:30,27,21.75,21.75,21.75,21.75,0
20100101|2008-10-28 14:30,28,21.63,21.63,21.63,21.63,0
20100101|2008-10-29 14:00,29,21.85,21.85,21.85,21.85,0
20100101|2008-10-30 14:00,30,21.85,21.85,21.85,21.85,0
20100101|2008-10-31 14:00,31,21.7,21.7,21.7,21.7,0
20100101|2009-01-27 09:00,27,21.4,21.4,21.4,21.4,150
20100101|2009-02-02 12:00,2,21.3,21.3,21.3,21.3,20
20100101|2009-03-04 12:30,4,20.9,20.9,20.9,20.9,50
20100101|2009-03-24 11:30,24,20.9,20.9,20.9,20.9,3
20100101|2009-03-26 13:30,26,21.05,21.05,21.05,21.05,1
20100101|2009-03-27 08:30,27,21.05,21.05,21.05,21.05,4
20100101|2009-03-30 10:00,30,21.23,21.23,21.23,21.23,1
20100101|2009-04-02 09:30,2,21.15,21.15,21.15,21.15,3
20100101|2009-04-07 10:00,7,21.35,21.35,21.35,21.35,1
20100101|2009-04-07 10:30,7,21.35,21.35,21.35,21.35,49
20100101|2009-04-28 11:00,28,21.3,21.3,21.3,21.3,1
20100101|2009-05-12 12:30,12,21.8,21.8,21.8,21.8,1
20100101|2009-05-13 08:00,13,21.8,21.8,21.8,21.8,2
20100101|2009-05-13 12:00,13,21.8,21.8,21.8,21.8,10
20100101|2009-05-14 10:00,14,21.82,21.82,21.82,21.82,100
20100101|2009-05-15 08:00,15,21.8,21.8,21.8,21.8,12
20100101|2009-05-15 09:00,15,21.85,21.85,21.85,21.85,5
20100101|2009-05-18 12:00,18,21.85,21.85,21.85,21.85,5
20100101|2009-05-18 12:30,18,21.9,21.9,21.9,21.9,6
20100101|2009-05-19 08:00,19,21.95,21.95,21.95,21.95,6
20100101|2009-05-19 09:00,19,21.9,21.91,21.9,21.9,75
20100101|2009-05-19 09:30,19,21.9,21.9,21.9,21.9,20
20100101|2009-05-19 10:30,19,21.95,21.95,21.95,21.95,25
20100101|2009-05-20 08:30,20,22,22,22,22,36
20100101|2009-05-20 09:30,20,22.02,22.1,22.02,22.1,105
20100101|2009-05-20 12:30,20,22.05,22.05,22.05,22.05,4
20100101|2009-05-21 09:00,21,22.1,22.1,22.1,22.1,30
20100101|2009-05-21 12:00,21,22.1,22.1,22.1,22.1,100
20100101|2009-05-21 12:30,21,22,22,22,22,10
20100101|2009-05-22 10:30,22,22.1,22.15,22.1,22.15,16
20100101|2009-05-22 12:00,22,22.17,22.2,22.17,22.2,15
20100101|2009-05-26 08:00,26,22.2,22.25,22.2,22.25,51
20100101|2009-05-26 08:30,26,22.26,22.26,22.2,22.2,25
20100101|2009-05-26 09:30,26,22.05,22.2,22.05,22.2,50
20100101|2009-05-26 11:00,26,22.21,22.3,22.21,22.3,77
20100101|2009-05-27 08:00,27,22.31,22.4,22.31,22.4,67
20100101|2009-05-27 08:30,27,22.4,22.4,22.4,22.4,5
20100101|2009-05-28 09:30,28,22.41,22.45,22.41,22.45,46
20100101|2009-05-28 10:00,28,22.45,22.45,22.45,22.45,80
20100101|2009-05-29 08:00,29,22.45,22.45,22.45,22.45,5
20100101|2009-05-29 08:30,29,22.45,22.45,22.45,22.45,5
20100101|2009-06-09 08:00,9,22.4,22.4,22.4,22.4,31
20100101|2009-06-09 08:30,9,22.45,22.57,22.45,22.57,177
20100101|2009-06-09 10:00,9,22.61,22.61,22.61,22.61,5
20100101|2009-06-09 10:30,9,22.62,22.62,22.62,22.62,5
20100101|2009-06-10 08:00,10,22.65,22.8,22.65,22.8,148
20100101|2009-06-10 08:30,10,22.8,22.85,22.8,22.85,31
20100101|2009-06-10 10:30,10,22.8,22.8,22.8,22.8,20
20100101|2009-06-10 12:30,10,22.85,22.9,22.85,22.9,66
20100101|2009-06-11 11:30,11,22.9,22.9,22.9,22.9,25
20100101|2009-06-12 11:30,12,22.85,22.85,22.85,22.85,13
20100101|2009-06-19 10:00,19,22.65,22.65,22.65,22.65,75
20100101|2009-06-19 10:30,19,22.65,22.65,22.65,22.65,20
20100101|2009-06-23 11:30,23,22.8,22.8,22.8,22.8,10
20100101|2009-06-24 09:00,24,22.8,22.9,22.8,22.9,47
20100101|2009-06-24 09:30,24,22.91,23,22.91,22.95,127
20100101|2009-06-24 12:00,24,22.95,23,22.95,23,15
20100101|2009-06-24 12:30,24,23.01,23.05,23.01,23.05,46
20100101|2009-06-25 10:30,25,23.08,23.1,23.08,23.1,60
20100101|2009-06-25 11:00,25,23.1,23.1,23.1,23.1,12
20100101|2009-06-25 12:30,25,23.1,23.15,23.08,23.08,97
20100101|2009-06-29 08:00,29,23.16,23.16,23.16,23.16,5
20100101|2009-06-29 12:30,29,22.5,22.5,22.5,22.5,18
20100101|2009-07-02 12:30,2,23.16,23.16,23.16,23.16,6
20100101|2009-07-10 12:00,10,23,23,23,23,35
20100101|2009-07-14 10:30,14,23.05,23.1,23.05,23.1,105
20100101|2009-07-15 09:00,15,23,23.1,23,23.1,72
20100101|2009-07-15 10:00,15,23.12,23.15,23.12,23.15,84
20100101|2009-07-15 10:30,15,23.15,23.2,23.15,23.15,102
20100101|2009-07-16 08:00,16,23.21,23.25,23.21,23.25,70
20100101|2009-07-17 09:30,17,23.25,23.3,23.25,23.3,93
20100101|2009-07-17 11:30,17,23.25,23.35,23.25,23.35,105
20100101|2009-07-17 12:30,17,23.3,23.3,23.3,23.3,10
20100101|2009-07-20 10:00,20,23.36,23.4,23.36,23.4,73
20100101|2009-07-21 08:00,21,23.4,23.4,23.4,23.4,5
20100101|2009-07-21 11:00,21,23.41,23.45,23.41,23.45,95
20100101|2009-07-23 08:00,23,23.47,23.5,23.47,23.5,66
20100101|2009-07-23 11:00,23,23.4,23.4,23.4,23.4,50
20100101|2009-08-03 08:30,3,23.5,23.55,23.5,23.55,115
20100101|2009-08-03 10:00,3,23.6,23.6,23.6,23.6,47
20100101|2009-08-03 11:00,3,23.55,23.65,23.55,23.65,72
20100101|2009-08-03 12:30,3,23.7,23.7,23.7,23.7,22
20100101|2009-08-04 08:00,4,23.7,23.8,23.7,23.8,84
20100101|2009-08-04 08:30,4,23.85,23.85,23.85,23.85,20
20100101|2009-08-04 10:00,4,23.9,23.9,23.9,23.9,17
20100101|2009-08-04 10:30,4,23.9,23.9,23.9,23.9,35
20100101|2009-08-05 09:00,5,23.95,24,23.95,24,23
20100101|2009-08-05 10:30,5,24.05,24.15,24.05,24.15,45
20100101|2009-08-06 08:00,6,24.2,24.5,24.2,24.5,74
20100101|2009-08-06 08:30,6,24.51,24.54,24.51,24.54,20
20100101|2009-08-06 09:00,6,24.65,24.65,24.65,24.65,25
20100101|2009-08-06 12:30,6,24.5,24.65,24.5,24.65,16
20100101|2009-08-07 08:00,7,24.75,25.04,24.75,25.04,30
20100101|2009-08-10 12:30,10,26.1,26.25,26,26.25,28
20100101|2009-08-11 12:30,11,25.95,25.95,25.94,25.94,12
20100101|2009-08-12 11:00,12,25.95,26.04,25.95,25.95,55
20100101|2009-08-12 11:30,12,26.1,26.16,26.1,26.16,45
20100101|2009-08-12 12:00,12,26.18,26.5,26.18,26.5,55
20100101|2009-08-12 12:30,12,26.95,27,26.95,27,45
20100101|2009-08-17 10:00,17,25.75,25.75,25.75,25.75,50
20100101|2009-08-18 12:30,18,26.4,26.4,26.4,26.4,5
20100101|2009-08-19 12:30,19,26.4,26.4,26.4,26.4,1
20100101|2009-08-24 10:30,24,26.45,26.45,26.45,26.45,10
20100101|2009-08-25 08:00,25,26.5,26.55,26.5,26.55,20
20100101|2009-08-25 12:30,25,26.6,26.6,26.6,26.6,12
20100101|2009-08-27 08:00,27,26.65,27,26.65,27,148
20100101|2009-08-27 08:30,27,27.05,27.1,27.05,27.1,48
20100101|2009-08-27 09:00,27,27.2,27.2,27.2,27.2,15
20100101|2009-08-28 08:30,28,27.2,27.6,27.2,27.6,70
20100101|2009-08-31 11:30,31,27.99,28.3,27.99,28.3,48
20100101|2009-08-31 12:00,31,28.49,28.5,28.49,28.5,7
20100101|2009-08-31 12:30,31,29,29,28.3,28.3,15
20100101|2009-09-01 12:30,1,28.9,29,28.9,29,81
20100101|2009-09-03 10:00,3,28.5,28.5,28.5,28.5,50
20100101|2009-09-04 08:30,4,28,28,27.75,27.75,40
20100101|2009-09-04 12:30,4,28.25,28.5,28.25,28.5,2
20100101|2009-09-08 12:30,8,27.75,27.75,27.75,27.75,25
20100101|2009-09-09 08:30,9,28,28,28,28,100
20100101|2009-09-09 10:00,9,28,28,28,28,50
20100101|2009-09-09 12:30,9,27.9,28,27.9,28,21
20100101|2009-09-10 08:30,10,27.75,27.75,27.75,27.75,100
20100101|2009-09-10 11:30,10,27.95,27.95,27.95,27.95,10
20100101|2009-09-10 12:30,10,28,28,28,28,10
20100101|2009-09-11 12:30,11,28.2,28.2,28.2,28.2,20
20100101|2009-09-14 09:00,14,28,28,28,28,20
20100101|2009-09-14 12:00,14,28.4,28.4,28.4,28.4,30
20100101|2009-09-15 12:00,15,28,28,28,28,25
20100101|2009-09-15 12:30,15,28.15,28.15,28.15,28.15,1
20100101|2009-09-16 11:00,16,28.5,28.5,28.5,28.5,21
20100101|2009-09-16 12:00,16,28.7,28.8,28.7,28.8,30
20100101|2009-09-21 08:00,21,28.1,28.1,28.1,28.1,25
20100101|2009-09-21 12:30,21,28.7,28.7,28.65,28.65,20
20100101|2009-09-22 10:00,22,28.6,28.6,28.6,28.6,45
20100101|2009-09-22 12:30,22,28.68,28.68,28.68,28.68,2
20100101|2009-09-23 12:30,23,28.35,28.35,28.35,28.35,1
20100101|2009-09-25 12:30,25,28.75,28.75,28.75,28.75,2
20100101|2009-09-28 12:30,28,28.7,28.7,28.7,28.7,1
20100101|2009-09-29 08:00,29,28.79,28.79,28.79,28.79,10
20100101|2009-09-29 09:00,29,29,29.05,29,29.05,21
20100101|2009-09-29 10:00,29,29.15,29.52,29.15,29.52,40
20100101|2009-09-29 12:00,29,29.3,29.3,29.3,29.3,25
20100101|2009-09-29 12:30,29,29.2,29.2,29.2,29.2,1
20100101|2009-09-29 13:00,29,29.3,29.3,29.3,29.3,1
20100101|2009-09-30 08:00,30,29.3,29.54,29.3,29.54,25
20100101|2009-09-30 12:00,30,29.54,29.6,29.54,29.6,25
20100101|2009-09-30 12:30,30,29.64,29.75,29.64,29.75,23
20100101|2009-10-02 10:00,2,29.2,29.2,29.2,29.2,1
20100101|2009-10-06 11:30,6,29.25,29.25,29.25,29.25,100
20100101|2009-10-07 12:30,7,28.75,28.75,28.75,28.75,50
20100101|2009-10-13 08:00,13,28.5,28.52,28.5,28.52,15
20100101|2009-10-13 12:00,13,28.5,28.5,28.5,28.5,10
20100101|2009-10-13 12:30,13,28.6,28.8,28.6,28.8,20
20100101|2009-10-14 12:30,14,29,29,29,29,25
20100101|2009-10-15 08:00,15,29,29.05,29,29.05,26
20100101|2009-10-15 10:00,15,29,29,29,29,20
20100101|2009-10-15 10:30,15,29.05,29.15,29.05,29.15,25
20100101|2009-10-15 11:00,15,29.1,29.15,29.1,29.15,20
20100101|2009-10-15 11:30,15,29.2,29.25,29.2,29.25,88
20100101|2009-10-15 12:00,15,29.5,29.5,29.5,29.5,17
20100101|2009-10-15 12:30,15,29.5,29.5,29.5,29.5,37
20100101|2009-10-16 09:30,16,29.25,29.25,29.25,29.25,93
20100101|2009-10-16 10:00,16,29.5,29.5,29.5,29.5,62
20100101|2009-10-19 08:00,19,29.55,29.75,29.55,29.75,74
20100101|2009-10-19 09:30,19,29.9,30,29.9,30,55
20100101|2009-10-19 12:30,19,30,30,30,30,5
20100101|2009-10-20 12:30,20,29.9,29.95,29.8,29.8,30
20100101|2009-10-21 12:00,21,30,30.1,30,30.1,45
20100101|2009-10-21 12:30,21,30.1,30.15,30,30.15,7
20100101|2009-10-22 08:00,22,30.15,30.35,30.15,30.35,53
20100101|2009-10-22 09:00,22,30.4,30.5,30.4,30.5,25
20100101|2009-10-22 09:30,22,30.65,30.65,30.65,30.65,1
20100101|2009-10-22 10:00,22,30.65,31,30.65,31,57
20100101|2009-10-22 10:30,22,31,31,31,31,85
20100101|2009-10-23 08:00,23,31.35,31.5,31.35,31.5,49
20100101|2009-10-23 09:30,23,31.5,31.5,31.5,31.5,50
20100101|2009-10-23 12:00,23,31.75,32.7,31.75,32.7,123
20100101|2009-10-23 12:30,23,33,33,33,33,3
20100101|2009-10-26 09:30,26,32,32,32,32,10
20100101|2009-10-26 10:00,26,31,31,31,31,1
20100101|2009-10-27 08:00,27,32.6,32.75,32.6,32.75,50
20100101|2009-10-27 09:00,27,32.95,33,32.95,33,55
20100101|2009-10-29 08:00,29,33.5,33.75,33.5,33.75,214
20100101|2009-10-29 09:30,29,33.75,33.75,33.75,33.75,79
20100101|2009-11-02 10:30,2,33.75,33.75,33.75,33.75,35
20100101|2009-11-02 12:30,2,33.75,33.75,33.75,33.75,5
20100101|2009-11-02 13:30,2,33.75,33.75,33.75,33.75,5
20100101|2009-11-04 12:30,4,32.85,32.85,32.85,32.85,5
20100101|2009-11-05 12:00,5,32.25,32.25,32.25,32.25,100
20100101|2009-11-05 12:30,5,32.25,32.25,32.25,32.25,2
20100101|2009-11-06 12:30,6,32.25,33.2,32.25,33.2,10
20100101|2009-11-10 11:00,10,32.5,33,32.5,33,47
20100101|2009-11-10 12:30,10,32.5,32.5,32.5,32.5,1
20100101|2009-11-11 10:00,11,32.15,32.15,32,32,50
20100101|2009-11-11 12:30,11,31.85,32.49,31.85,32.49,16
20100101|2009-11-12 08:00,12,32.15,32.15,32.15,32.15,1
20100101|2009-11-12 12:30,12,32.48,32.48,32.48,32.48,1
20100101|2009-11-16 09:00,16,29.85,29.85,29.85,29.85,1
20100101|2009-11-16 10:30,16,30,30,30,30,12
20100101|2009-11-16 12:30,16,31.4,32,31.4,32,6
20100101|2009-11-17 12:30,17,31.25,31.25,31.25,31.25,2
20100101|2009-11-18 10:30,18,31,31,31,31,1
20100101|2009-11-18 11:30,18,31,31.25,31,31.25,14
20100101|2009-11-19 10:30,19,30.5,31.5,30.5,31.5,80
20100101|2009-11-24 09:00,24,30.5,30.5,30.5,30.5,5
20100101|2009-11-24 09:30,24,30.5,30.5,30.5,30.5,9
20100101|2009-11-24 10:00,24,30,30,30,30,5
20100101|2009-11-24 11:00,24,30,30,30,30,9
20100101|2009-11-24 12:30,24,30,30,30,30,1
20100101|2009-11-25 09:30,25,30.95,30.95,30.95,30.95,15
20100101|2009-11-25 12:30,25,30.8,30.8,30.75,30.75,6
20100101|2009-11-30 12:30,30,30.45,30.6,30.45,30.6,7
20100101|2009-12-01 10:00,1,30.5,30.5,30.5,30.5,50
20100101|2009-12-01 12:30,1,30.65,30.65,30.65,30.65,1
20100101|2009-12-02 12:30,2,30.5,30.75,30.5,30.75,3
20100101|2009-12-03 08:30,3,30,30,30,30,1
20100101|2009-12-03 12:00,3,30.01,30.01,30.01,30.01,9
20100101|2009-12-03 12:30,3,30.4,30.4,30.4,30.4,7
20100101|2009-12-07 09:30,7,29.25,29.25,29.25,29.25,6
20100101|2009-12-07 12:30,7,30.2,30.2,30.2,30.2,5
20100101|2009-12-08 11:00,8,30.75,30.75,30.75,30.75,5
20100301|2008-09-26 16:00,26,22.7,22.7,22.7,22.7,0
20100301|2008-09-29 14:30,29,22.9,22.9,22.9,22.9,0
20100301|2008-10-09 14:00,9,21.8,21.8,21.8,21.8,0
20100301|2008-10-10 14:00,10,21.78,21.78,21.78,21.78,0
20100301|2008-10-13 14:30,13,21.76,21.76,21.76,21.76,0
20100301|2008-10-14 15:30,14,21.76,21.76,21.76,21.76,0
20100301|2008-10-16 14:00,16,21.85,21.85,21.85,21.85,0
20100301|2008-10-20 14:00,20,21.86,21.86,21.86,21.86,0
20100301|2008-10-21 14:00,21,21.86,21.86,21.86,21.86,0
20100301|2008-10-22 14:00,22,22.28,22.28,22.28,22.28,0
20100301|2008-10-23 14:00,23,21.72,21.72,21.72,21.72,0
20100301|2008-10-24 14:30,24,21.9,21.9,21.9,21.9,0
20100301|2008-10-27 14:30,27,21.75,21.75,21.75,21.75,0
20100301|2008-10-28 14:30,28,21.63,21.63,21.63,21.63,0
20100301|2008-10-29 14:00,29,21.85,21.85,21.85,21.85,0
20100301|2008-10-30 14:00,30,21.85,21.85,21.85,21.85,0
20100301|2008-10-31 14:00,31,21.7,21.7,21.7,21.7,0
20100301|2009-01-27 09:00,27,21.45,21.45,21.45,21.45,50
20100301|2009-03-24 11:00,24,21.5,21.5,21.5,21.5,25
20100301|2009-05-12 12:30,12,21.6,21.6,21.6,21.6,3
20100301|2009-05-19 08:00,19,22,22,22,22,55
20100301|2009-05-19 10:30,19,22,22,22,22,10
20100301|2009-05-20 08:30,20,22.02,22.05,22.02,22.05,14
20100301|2009-05-20 09:30,20,22.04,22.04,22.04,22.04,10
20100301|2009-05-21 09:00,21,22.05,22.1,22.05,22.1,91
20100301|2009-05-22 10:30,22,22.14,22.14,22.14,22.14,10
20100301|2009-05-22 12:00,22,22.15,22.15,22.15,22.15,25
20100301|2009-05-26 08:00,26,22.2,22.25,22.2,22.25,50
20100301|2009-05-26 08:30,26,22.2,22.2,22.2,22.2,10
20100301|2009-05-26 09:30,26,22.05,22.25,22.05,22.1,35
20100301|2009-05-26 10:00,26,22.11,22.14,22.11,22.14,20
20100301|2009-05-26 11:00,26,22.15,22.3,22.15,22.3,45
20100301|2009-05-27 08:00,27,22.3,22.3,22.3,22.3,5
20100301|2009-05-27 08:30,27,22.31,22.4,22.31,22.4,80
20100301|2009-05-28 09:30,28,22.41,22.45,22.41,22.45,50
20100301|2009-05-28 10:00,28,22.46,22.5,22.46,22.5,60
20100301|2009-05-28 11:00,28,22.5,22.55,22.5,22.55,60
20100301|2009-06-03 11:00,3,22.25,22.25,22.25,22.25,50
20100301|2009-06-09 08:00,9,22.55,22.55,22.55,22.55,30
20100301|2009-06-09 08:30,9,22.56,22.6,22.56,22.6,60
20100301|2009-06-09 09:00,9,22.6,22.6,22.6,22.6,25
20100301|2009-06-10 08:00,10,22.65,22.8,22.65,22.8,90
20100301|2009-06-10 08:30,10,22.85,22.85,22.85,22.85,20
20100301|2009-06-10 12:30,10,22.9,22.9,22.9,22.9,20
20100301|2009-06-11 09:00,11,22.85,22.85,22.85,22.85,2
20100301|2009-06-11 09:30,11,22.85,22.85,22.85,22.85,3
20100301|2009-06-16 12:30,16,22.8,22.84,22.8,22.84,3
20100301|2009-06-19 09:30,19,22.65,22.65,22.65,22.65,100
20100301|2009-06-23 10:00,23,22.75,22.75,22.75,22.75,5
20100301|2009-06-24 09:00,24,22.8,22.94,22.8,22.94,75
20100301|2009-06-24 12:00,24,23,23,23,23,15
20100301|2009-06-24 12:30,24,23.01,23.04,23.01,23.04,40
20100301|2009-06-25 10:30,25,23.08,23.1,23.08,23.1,37
20100301|2009-06-25 11:00,25,23.11,23.11,23.11,23.11,10
20100301|2009-06-25 12:30,25,23.12,23.15,23.12,23.15,40
20100301|2009-06-29 08:00,29,23.16,23.16,23.16,23.16,5
20100301|2009-06-30 08:00,30,23,23,23,23,25
20100301|2009-06-30 12:30,30,23.15,23.15,23.15,23.15,5
20100301|2009-07-02 12:30,2,23.15,23.15,23.15,23.15,5
20100301|2009-07-14 10:30,14,23.1,23.1,23.1,23.1,10
20100301|2009-07-15 09:30,15,23.13,23.13,23.13,23.13,10
20100301|2009-07-15 10:00,15,23.16,23.2,23.16,23.2,62
20100301|2009-07-15 10:30,15,23.2,23.2,23.2,23.2,1
20100301|2009-07-16 08:00,16,23.21,23.25,23.21,23.25,66
20100301|2009-07-17 09:30,17,23.25,23.3,23.25,23.3,69
20100301|2009-07-17 10:00,17,23.31,23.32,23.31,23.32,25
20100301|2009-07-17 11:30,17,23.33,23.35,23.33,23.35,36
20100301|2009-07-20 08:30,20,23.3,23.34,23.3,23.34,100
20100301|2009-07-20 10:00,20,23.36,23.4,23.36,23.4,56
20100301|2009-07-20 12:00,20,23.41,23.41,23.41,23.41,10
20100301|2009-07-21 08:00,21,23.42,23.43,23.42,23.43,11
20100301|2009-07-21 08:30,21,23.44,23.44,23.44,23.44,5
20100301|2009-07-21 10:00,21,23.45,23.45,23.45,23.45,5
20100301|2009-07-21 11:30,21,23.46,23.48,23.46,23.48,15
20100301|2009-07-21 12:00,21,23.27,23.47,23.27,23.47,40
20100301|2009-07-23 08:00,23,23.5,23.5,23.5,23.5,19
20100301|2009-07-23 08:30,23,23.5,23.5,23.5,23.5,10
20100301|2009-07-23 09:00,23,23.51,23.52,23.51,23.52,10
20100301|2009-07-23 09:30,23,23.5,23.5,23.5,23.5,21
20100301|2009-07-30 09:00,30,23.5,23.5,23.5,23.5,25
20100301|2009-07-31 09:30,31,23.4,23.4,23.4,23.4,17
20100301|2009-08-03 08:00,3,23.5,23.6,23.5,23.6,45
20100301|2009-08-03 09:00,3,23.6,23.6,23.6,23.6,5
20100301|2009-08-03 11:00,3,23.61,23.65,23.61,23.65,21
20100301|2009-08-03 12:00,3,23.7,23.7,23.7,23.7,13
20100301|2009-08-03 12:30,3,23.72,23.78,23.72,23.78,23
20100301|2009-08-04 08:00,4,23.78,24,23.78,24,46
20100301|2009-08-04 08:30,4,24,24.17,24,24.17,25
20100301|2009-08-04 09:30,4,24.2,24.2,24.2,24.2,1
20100301|2009-08-04 12:00,4,24.09,24.1,24.09,24.1,6
20100301|2009-08-05 08:00,5,24.5,24.5,24.5,24.5,50
20100301|2009-08-05 09:00,5,24.4,24.4,24.4,24.4,19
20100301|2009-08-06 08:00,6,24.5,24.75,24.5,24.75,28
20100301|2009-08-06 08:30,6,24.75,24.75,24.75,24.75,30
20100301|2009-08-07 08:00,7,25,25.5,25,25.5,50
20100301|2009-08-07 09:30,7,25.5,25.54,25.5,25.54,25
20100301|2009-08-10 08:00,10,25.5,26,25.5,26,25
20100301|2009-08-10 09:30,10,25.9,26,25.9,26,90
20100301|2009-08-10 10:00,10,26,26,26,26,10
20100301|2009-08-10 12:00,10,26.25,26.29,26.25,26.29,25
20100301|2009-08-10 12:30,10,26.45,26.45,26.2,26.2,6
20100301|2009-08-11 12:30,11,26.5,26.5,26.5,26.5,14
20100301|2009-08-12 11:00,12,26.5,26.5,26.5,26.5,1
20100301|2009-08-12 11:30,12,26.5,26.54,26.5,26.54,27
20100301|2009-08-12 12:30,12,27,27,27,27,10
20100301|2009-08-13 12:30,13,26.99,26.99,26.99,26.99,1
20100301|2009-08-17 10:30,17,25.75,25.75,25.75,25.75,16
20100301|2009-08-19 11:00,19,26.45,26.54,26.45,26.54,35
20100301|2009-08-19 11:30,19,26.55,26.59,26.55,26.59,25
20100301|2009-08-20 12:30,20,26,26,26,26,25
20100301|2009-08-24 12:30,24,26.4,26.4,26.4,26.4,1
20100301|2009-08-26 10:30,26,26.5,26.5,26.5,26.5,20
20100301|2009-08-27 08:00,27,26.9,27,26.9,27,38
20100301|2009-08-28 08:00,28,27.2,27.2,27.2,27.2,1
20100301|2009-08-28 08:30,28,27.3,27.95,27.3,27.95,25
20100301|2009-08-31 08:30,31,27.99,28.04,27.99,28.04,18
20100301|2009-08-31 11:30,31,28.2,28.3,28.2,28.3,7
20100301|2009-08-31 12:00,31,28.45,28.52,28.45,28.52,15
20100301|2009-09-03 09:00,3,28.5,28.5,28.5,28.5,5
20100301|2009-09-03 10:00,3,28.5,28.5,28.5,28.5,45
20100301|2009-09-03 12:30,3,28.8,28.8,28.8,28.8,1
20100301|2009-09-04 08:30,4,28,28,28,28,20
20100301|2009-09-04 09:00,4,28,28,28,28,10
20100301|2009-09-04 12:30,4,28.4,28.4,28.4,28.4,1
20100301|2009-09-08 12:30,8,27.75,27.75,27.75,27.75,25
20100301|2009-09-09 09:30,9,28,28,28,28,2
20100301|2009-09-10 12:30,10,28,28,28,28,5
20100301|2009-09-11 09:30,11,28.3,28.3,28.3,28.3,2
20100301|2009-09-11 11:30,11,28,28,28,28,20
20100301|2009-09-14 09:00,14,28,28,28,28,40
20100301|2009-09-14 10:00,14,28,28,28,28,20
20100301|2009-09-14 12:00,14,28.3,28.35,28.3,28.35,10
20100301|2009-09-16 08:00,16,28.45,28.52,28.45,28.52,5
20100301|2009-09-17 08:00,17,28.75,28.75,28.75,28.75,5
20100301|2009-09-17 10:00,17,28.8,28.85,28.8,28.85,10
20100301|2009-09-21 12:30,21,28.5,28.5,28.2,28.2,20
20100301|2009-09-22 10:00,22,28.5,28.5,28.5,28.5,25
20100301|2009-09-24 12:30,24,28.5,28.5,28.5,28.5,2
20100301|2009-09-29 09:00,29,28.75,29,28.75,29,50
20100301|2009-09-29 10:00,29,29.5,29.54,29.5,29.54,18
20100301|2009-09-29 10:30,29,29.5,29.5,29.5,29.5,28
20100301|2009-09-30 12:00,30,29.56,29.6,29.56,29.6,15
20100301|2009-09-30 12:30,30,29.63,29.65,29.63,29.65,18
20100301|2009-10-01 12:30,1,29.55,29.55,29.55,29.55,1
20100301|2009-10-05 12:00,5,29,29,29,29,1
20100301|2009-10-06 12:30,6,29,29,29,29,3
20100301|2009-10-12 09:30,12,28.5,28.5,28.5,28.5,5
20100301|2009-10-12 10:00,12,28.5,28.5,28.5,28.5,20
20100301|2009-10-12 12:30,12,28.5,28.5,28.5,28.5,6
20100301|2009-10-15 10:00,15,29,29,29,29,2
20100301|2009-10-15 10:30,15,29,29.05,29,29.05,29
20100301|2009-10-15 12:00,15,29.1,29.3,29.1,29.3,50
20100301|2009-10-15 12:30,15,29.4,29.67,29.4,29.67,40
20100301|2009-10-19 08:30,19,29.55,29.55,29.55,29.55,6
20100301|2009-10-20 12:30,20,29.5,29.5,29.5,29.5,5
20100301|2009-10-21 09:30,21,29.5,29.65,29.5,29.65,30
20100301|2009-10-21 12:00,21,29.68,29.77,29.68,29.77,60
20100301|2009-10-22 08:00,22,29.85,30.05,29.85,30.05,57
20100301|2009-10-22 10:00,22,30.25,30.25,30.25,30.25,8
20100301|2009-10-22 10:30,22,30.3,30.35,30.3,30.35,6
20100301|2009-10-23 12:00,23,30.75,31,30.75,31,48
20100301|2009-10-23 12:30,23,31.5,31.5,31.5,31.5,3
20100301|2009-10-26 08:00,26,31.5,31.7,31.5,31.7,30
20100301|2009-10-26 09:30,26,32,32,32,32,10
20100301|2009-10-26 10:00,26,30,30,30,30,1
20100301|2009-10-27 09:00,27,31.45,31.6,31.45,31.6,15
20100301|2009-10-27 09:30,27,31.75,31.75,31.75,31.75,25
20100301|2009-10-29 08:00,29,32,32,32,32,12
20100301|2009-11-02 10:00,2,32,32,32,32,50
20100301|2009-11-02 13:30,2,32,32,32,32,200
20100301|2009-11-03 10:00,3,31.5,31.5,29.5,29.5,39
20100301|2009-11-06 08:30,6,31,31,31,31,100
20100301|2009-11-06 12:30,6,31.7,31.7,31.7,31.7,5
20100301|2009-11-10 12:30,10,31.4,31.4,31.4,31.4,1
20100301|2009-11-11 12:30,11,30.6,31.45,30.6,31.45,22
20100301|2009-11-12 08:00,12,30.5,30.5,30.5,30.5,2
20100301|2009-11-12 12:30,12,31,31,31,31,2
20100301|2009-11-13 08:30,13,29.5,29.5,29.5,29.5,1
20100301|2009-11-16 09:00,16,29.5,29.5,29.5,29.5,1
20100301|2009-11-16 12:30,16,31,31,31,31,2
20100301|2009-11-17 08:00,17,29.5,29.5,29.5,29.5,1
20100301|2009-11-17 12:30,17,30.75,30.75,30.75,30.75,5
20100301|2009-11-18 12:30,18,30.75,30.75,30.75,30.75,49
20100301|2009-11-20 12:30,20,31,31,31,31,1
20100301|2009-11-23 12:30,23,30.49,30.49,30.25,30.25,3
20100301|2009-11-24 09:00,24,30,30,30,30,5
20100301|2009-11-27 11:30,27,30.55,30.55,30.55,30.55,1
20100301|2009-11-30 12:30,30,30.45,30.5,30.4,30.5,12
20100301|2009-12-01 12:30,1,30.5,30.5,30.5,30.5,1
20100301|2009-12-02 12:30,2,30.5,30.5,30.5,30.5,1
20100301|2009-12-07 08:00,7,29.85,30.05,29.85,30.05,25
20100301|2009-12-07 09:30,7,29.5,29.5,29.5,29.5,6
20100301|2009-12-08 08:30,8,30.3,30.5,30.3,30.5,19
20100301|2009-12-08 09:00,8,31.1,31.1,31.1,31.1,10
20100301|2009-12-08 10:00,8,31.2,31.5,31.2,31.5,81
20100301|2009-12-08 11:00,8,31.25,31.25,31.25,31.25,5
20100301|2009-12-09 08:00,9,31.55,31.65,31.55,31.65,21
20100301|2009-12-09 08:30,9,31.75,32.15,31.75,32.15,127
20100301|2009-12-09 09:00,9,32.2,33.5,32.2,33.5,276
20100301|2009-12-09 12:30,9,33.49,33.49,33.49,33.49,1
20100301|2009-12-10 08:00,10,33.45,33.5,33.45,33.5,218
20100301|2009-12-10 08:30,10,33.7,33.75,33.6,33.75,60
20100301|2009-12-10 09:30,10,33.8,34,33.8,33.9,157
20100301|2009-12-10 10:00,10,33.85,33.85,33.85,33.85,15
20100301|2009-12-10 11:00,10,33.85,33.85,33.85,33.85,10
20100301|2009-12-10 12:30,10,33.75,33.75,33.75,33.75,1
20100301|2009-12-11 08:00,11,33.77,34,33.77,34,54
20100301|2009-12-11 08:30,11,34,34,34,34,21
20100301|2009-12-11 09:00,11,34.02,34.04,34.02,34.04,30
20100301|2009-12-11 09:30,11,34,34,34,34,30
20100301|2009-12-11 12:30,11,33.9,34.15,33.9,34.15,10
20100301|2009-12-14 12:30,14,33.99,33.99,33.95,33.95,6
20100301|2009-12-15 12:30,15,33.9,33.9,33.9,33.9,1
20100301|2009-12-16 10:30,16,34,34.5,34,34.5,70
20100301|2009-12-16 12:30,16,34.5,34.5,34.5,34.5,80
20100301|2009-12-17 08:30,17,34.05,34.05,34,34,10
20100301|2009-12-21 11:00,21,34.45,34.5,34.45,34.5,50
20100301|2009-12-21 11:30,21,34.5,34.5,34.5,34.5,20
20100301|2009-12-21 12:30,21,34.5,34.5,34.5,34.5,20
20100301|2009-12-24 09:00,24,34.5,34.5,34.5,34.5,3
20100301|2009-12-29 08:30,29,34.35,34.4,34.35,34.4,10
20100301|2009-12-29 10:30,29,34.5,34.5,34.5,34.5,5
20100301|2009-12-29 12:00,29,34.5,34.5,34.5,34.5,5
20100301|2009-12-29 12:30,29,34.65,35,34.65,35,150
20100301|2009-12-30 08:00,30,34.95,34.95,34.95,34.95,8
20100301|2009-12-30 09:00,30,34.49,34.49,34.49,34.49,1
20100301|2009-12-30 10:00,30,35,35,34.49,34.49,17
20100301|2009-12-30 12:30,30,34,35,34,34.5,18
20100301|2010-01-04 08:00,4,35.05,36,35.05,36,32
20100301|2010-01-04 08:30,4,37,37,37,37,1
20100301|2010-01-04 12:30,4,36.5,36.5,36.25,36.25,2
20100301|2010-01-05 08:30,5,34,34,34,34,25
20100301|2010-01-05 12:30,5,36.95,36.95,36.5,36.5,12
20100301|2010-01-06 09:30,6,34.4,34.4,34.4,34.4,1
20100301|2010-01-06 11:00,6,36.5,36.5,36.5,36.5,1
20100301|2010-01-06 12:30,6,36.9,37,36.8,37,26
20100301|2010-01-07 08:00,7,37,40,37,40,15
20100301|2010-01-07 08:30,7,35.25,35.25,35.25,35.25,1
20100301|2010-01-07 12:30,7,36.6,37.8,36.5,37.8,12
20100301|2010-01-08 11:30,8,37,37,37,37,26
20100301|2010-01-08 12:30,8,36.4,37.35,36.4,36.5,13
20100301|2010-01-11 10:30,11,37,37,37,37,50
20100301|2010-01-11 12:30,11,36.95,36.95,36.9,36.9,7
20100301|2010-01-12 12:30,12,36.95,36.95,36.95,36.95,3
20100301|2010-01-13 10:00,13,37.25,38,37.25,38,64
20100301|2010-01-13 10:30,13,38,38,38,38,3
20100301|2010-01-13 12:30,13,37.5,38.05,37,38,20
20100301|2010-01-14 11:00,14,38.25,38.25,38.25,38.25,20
20100301|2010-01-14 12:30,14,38.05,38.4,38.05,38.25,12
20100301|2010-01-15 09:30,15,38.4,39,38.4,38.75,55
20100301|2010-01-15 10:00,15,39,39,39,39,10
20100301|2010-01-15 12:30,15,39.25,39.25,39.25,39.25,6
20100301|2010-01-19 08:00,19,39.25,39.25,39.25,39.25,5
20100301|2010-01-19 08:30,19,39.5,39.75,39.5,39.75,60
20100301|2010-01-19 09:30,19,40,40,40,40,10
20100301|2010-01-19 10:00,19,40,40,40,40,60
20100301|2010-01-19 11:00,19,41,41,41,41,1
20100301|2010-01-19 12:30,19,40.5,41,40.5,41,16
20100301|2010-01-20 12:00,20,41.25,41.25,41.25,41.25,64
20100301|2010-01-20 12:30,20,41.49,41.5,41.25,41.5,7
20100301|2010-01-21 09:00,21,41.75,41.75,41.75,41.75,10
20100301|2010-01-21 12:30,21,41.75,41.84,41.75,41.84,2
20100301|2010-01-22 09:00,22,42,42,41.95,41.95,60
20100301|2010-01-22 12:30,22,42,42,42,42,2
20100301|2010-01-25 12:30,25,42.25,42.25,42.25,42.25,5
20100301|2010-01-26 12:30,26,41.55,42,41.55,41.9,53
20100301|2010-01-27 09:30,27,41.5,41.5,41.5,41.5,10
20100301|2010-01-27 12:30,27,41.5,41.7,41.5,41.5,7
20100301|2010-01-28 10:00,28,41.5,41.5,41.5,41.5,50
20100301|2010-01-28 10:30,28,41.5,41.5,41.5,41.5,10
20100301|2010-01-28 12:30,28,41.5,41.5,41.45,41.45,5
20100301|2010-01-29 12:30,29,41.44,41.44,41.4,41.4,10
20100301|2010-02-01 08:00,1,41.1,41.1,41.1,41.1,10
20100301|2010-02-01 08:30,1,41,41,41,41,50
20100301|2010-02-01 12:30,1,40.95,40.95,40.95,40.95,10
20100301|2010-02-02 09:00,2,40.5,40.5,40.5,40.5,60
20100301|2010-02-02 10:00,2,40.75,40.75,40.25,40.25,54
20100301|2010-02-03 09:30,3,40,40,40,40,50
20100301|2010-02-04 09:30,4,39,39,39,39,22
20100301|2010-02-04 11:30,4,40,40,40,40,5
20100301|2010-02-05 10:00,5,39.15,39.15,39.15,39.15,1
20100301|2010-02-08 09:00,8,40.5,40.5,40.5,40.5,30
20100301|2010-02-08 12:00,8,40,40,40,40,4
20100501|2008-09-26 16:00,26,22.7,22.7,22.7,22.7,0
20100501|2008-09-29 14:30,29,22.9,22.9,22.9,22.9,0
20100501|2008-10-09 14:00,9,21.8,21.8,21.8,21.8,0
20100501|2008-10-10 14:00,10,21.78,21.78,21.78,21.78,0
20100501|2008-10-13 14:30,13,21.76,21.76,21.76,21.76,0
20100501|2008-10-14 15:30,14,21.76,21.76,21.76,21.76,0
20100501|2008-10-16 14:00,16,21.85,21.85,21.85,21.85,0
20100501|2008-10-20 14:00,20,21.86,21.86,21.86,21.86,0
20100501|2008-10-21 14:00,21,21.86,21.86,21.86,21.86,0
20100501|2008-10-22 14:00,22,22.28,22.28,22.28,22.28,0
20100501|2008-10-23 14:00,23,21.72,21.72,21.72,21.72,0
20100501|2008-10-24 14:30,24,21.9,21.9,21.9,21.9,0
20100501|2008-10-27 14:30,27,21.75,21.75,21.75,21.75,0
20100501|2008-10-28 14:30,28,21.63,21.63,21.63,21.63,0
20100501|2008-10-29 14:00,29,21.85,21.85,21.85,21.85,0
20100501|2008-10-30 14:00,30,21.85,21.85,21.85,21.85,0
20100501|2008-10-31 14:00,31,21.7,21.7,21.7,21.7,0
20100501|2009-02-12 13:00,12,21.45,21.45,21.45,21.45,75
20100501|2009-03-19 13:00,19,21.3,21.3,21.3,21.3,5
20100501|2009-03-24 11:00,24,21.7,21.7,21.7,21.7,45
20100501|2009-05-12 12:30,12,21.45,21.45,21.45,21.45,2
20100501|2009-05-19 10:00,19,21.95,21.95,21.95,21.95,10
20100501|2009-05-19 10:30,19,22,22,22,22,55
20100501|2009-05-20 09:30,20,21.99,21.99,21.99,21.99,10
20100501|2009-05-21 10:00,21,22.04,22.04,22.04,22.04,10
20100501|2009-05-21 12:30,21,22.05,22.05,22.05,22.05,25
20100501|2009-05-22 10:30,22,22.09,22.15,22.09,22.15,70
20100501|2009-05-22 12:00,22,22.15,22.15,22.15,22.15,25
20100501|2009-05-26 08:00,26,22.2,22.25,22.2,22.25,50
20100501|2009-05-26 08:30,26,22.2,22.2,22.2,22.2,10
20100501|2009-05-26 09:30,26,22.25,22.25,22.25,22.25,5
20100501|2009-05-27 08:30,27,22.3,22.4,22.3,22.4,100
20100501|2009-05-28 09:30,28,22.4,22.44,22.4,22.44,25
20100501|2009-05-28 10:00,28,22.44,22.5,22.44,22.45,95
20100501|2009-06-09 08:00,9,22.5,22.5,22.5,22.5,40
20100501|2009-06-09 08:30,9,22.51,22.55,22.51,22.55,45
20100501|2009-06-09 10:00,9,22.6,22.6,22.6,22.6,25
20100501|2009-06-10 08:00,10,22.65,22.8,22.65,22.8,100
20100501|2009-06-10 08:30,10,22.85,22.85,22.85,22.85,10
20100501|2009-06-11 09:30,11,22.85,22.85,22.85,22.85,5
20100501|2009-06-19 09:30,19,22.75,22.75,22.75,22.75,45
20100501|2009-06-23 10:00,23,22.75,22.75,22.75,22.75,5
20100501|2009-06-24 09:00,24,22.8,22.94,22.8,22.94,85
20100501|2009-06-24 12:00,24,23,23,23,23,15
20100501|2009-06-24 12:30,24,23.01,23.04,23.01,23.04,40
20100501|2009-06-25 10:30,25,23.08,23.11,23.08,23.11,47
20100501|2009-06-25 11:00,25,23.12,23.12,23.12,23.12,10
20100501|2009-06-25 12:30,25,23.13,23.17,23.13,23.17,50
20100501|2009-06-29 08:00,29,23.18,23.18,23.18,23.18,22
20100501|2009-06-29 12:30,29,23.19,23.25,23.19,23.25,80
20100501|2009-07-01 12:30,1,23.15,23.15,23.15,23.15,1
20100501|2009-07-02 12:30,2,23.2,23.2,23.2,23.2,5
20100501|2009-07-15 09:30,15,23.13,23.13,23.13,23.13,10
20100501|2009-07-16 08:00,16,23.25,23.29,23.25,23.29,50
20100501|2009-07-17 09:30,17,23.29,23.32,23.29,23.32,49
20100501|2009-07-17 10:00,17,23.33,23.35,23.33,23.35,50
20100501|2009-07-17 11:30,17,23.36,23.37,23.36,23.37,20
20100501|2009-07-17 12:00,17,23.38,23.48,23.38,23.48,13
20100501|2009-07-17 12:30,17,23.38,23.48,23.38,23.48,11
20100501|2009-07-20 08:30,20,23.4,23.4,23.4,23.4,5
20100501|2009-07-20 09:00,20,23.4,23.4,23.4,23.4,45
20100501|2009-07-20 09:30,20,23.39,23.39,23.39,23.39,5
20100501|2009-07-20 10:00,20,23.46,23.46,23.46,23.46,2
20100501|2009-07-20 12:00,20,23.4,23.4,23.4,23.4,9
20100501|2009-07-21 08:00,21,23.46,23.47,23.46,23.47,10
20100501|2009-07-21 08:30,21,23.48,23.5,23.48,23.5,24
20100501|2009-07-21 10:30,21,23.5,23.5,23.5,23.5,6
20100501|2009-07-21 12:00,21,23.48,23.48,23.48,23.48,20
20100501|2009-07-22 08:00,22,23.48,23.48,23.48,23.48,2
20100501|2009-07-22 08:30,22,23.48,23.48,23.48,23.48,8
20100501|2009-07-23 08:30,23,23.51,23.51,23.51,23.51,1
20100501|2009-07-23 12:30,23,23.35,23.35,23.35,23.35,3
20100501|2009-07-29 08:30,29,23.43,23.43,23.43,23.43,50
20100501|2009-07-29 09:30,29,23.44,23.44,23.44,23.44,9
20100501|2009-07-30 08:30,30,23.3,23.3,23.3,23.3,25
20100501|2009-07-31 09:00,31,23.3,23.3,23.3,23.3,100
20100501|2009-08-03 08:00,3,23.5,23.6,23.5,23.6,79
20100501|2009-08-03 09:00,3,23.6,23.6,23.6,23.6,5
20100501|2009-08-03 11:00,3,23.61,23.65,23.61,23.65,25
20100501|2009-08-03 12:00,3,23.7,23.7,23.7,23.7,10
20100501|2009-08-03 12:30,3,23.74,23.76,23.74,23.76,20
20100501|2009-08-04 08:00,4,23.77,24,23.77,24,45
20100501|2009-08-04 08:30,4,24,24.2,24,24.2,36
20100501|2009-08-04 09:30,4,24.2,24.2,24.2,24.2,3
20100501|2009-08-05 09:30,5,24.15,24.25,24.15,24.2,21
20100501|2009-08-05 10:00,5,24.25,24.25,24.25,24.25,50
20100501|2009-08-05 11:00,5,24.25,24.25,24.25,24.25,22
20100501|2009-08-06 08:00,6,24.4,24.75,24.4,24.75,103
20100501|2009-08-06 12:30,6,24.7,24.7,24.7,24.7,30
20100501|2009-08-07 08:00,7,24.75,25.25,24.75,25.25,44
20100501|2009-08-07 09:30,7,25.5,25.53,25.5,25.53,45
20100501|2009-08-10 12:00,10,26,26.25,26,26.25,82
20100501|2009-08-12 11:00,12,26.3,26.3,26.3,26.3,1
20100501|2009-08-12 11:30,12,26.3,26.5,26.3,26.5,36
20100501|2009-08-12 12:30,12,26.5,27,26.5,27,31
20100501|2009-08-17 09:30,17,26.5,26.5,26.5,26.5,5
20100501|2009-08-17 10:30,17,25.75,25.75,25.75,25.75,15
20100501|2009-08-17 11:30,17,26,26,26,26,3
20100501|2009-08-18 10:00,18,26.51,26.51,26.51,26.51,5
20100501|2009-08-18 11:30,18,26.52,26.52,26.52,26.52,5
20100501|2009-08-18 12:00,18,26.53,26.53,26.53,26.53,5
20100501|2009-08-18 12:30,18,26.52,26.52,26.52,26.52,3
20100501|2009-08-19 12:30,19,26.54,26.54,26.54,26.54,1
20100501|2009-08-27 08:00,27,26.9,27.01,26.9,27.01,6
20100501|2009-08-28 08:30,28,27.45,27.5,27.45,27.5,66
20100501|2009-08-31 08:30,31,27.9,28.04,27.9,28.04,24
20100501|2009-08-31 11:30,31,28.06,28.2,28.06,28.2,13
20100501|2009-08-31 12:00,31,28.49,28.49,28.49,28.49,6
20100501|2009-09-03 10:30,3,28.5,28.5,28.5,28.5,5
20100501|2009-09-04 08:00,4,28,28,28,28,20
20100501|2009-09-04 08:30,4,27.75,27.75,27.75,27.75,10
20100501|2009-09-04 09:30,4,28.25,28.25,28.25,28.25,30
20100501|2009-09-09 10:00,9,27.9,27.9,27.9,27.9,50
20100501|2009-09-10 11:30,10,28,28,28,28,5
20100501|2009-09-14 09:00,14,28,28,28,28,20
20100501|2009-09-21 12:30,21,28.25,28.25,28.2,28.2,20
20100501|2009-09-23 12:30,23,28.35,28.35,28.25,28.25,7
20100501|2009-09-25 12:30,25,28.45,28.45,28.45,28.45,2
20100501|2009-09-29 09:00,29,28.85,29,28.85,29,16
20100501|2009-09-29 12:30,29,29,29,29,29,3
20100501|2009-09-29 13:00,29,29.15,29.15,29.15,29.15,1
20100501|2009-09-30 12:30,30,29.2,29.5,29.2,29.5,15
20100501|2009-10-01 08:30,1,29.5,29.5,29.5,29.5,5
20100501|2009-10-12 12:30,12,29.1,29.1,29.1,29.1,3
20100501|2009-10-14 10:30,14,28.5,28.52,28.5,28.52,20
20100501|2009-10-15 12:30,15,29.5,29.5,29.5,29.5,5
20100501|2009-10-21 09:30,21,29.52,29.56,29.52,29.56,15
20100501|2009-10-22 08:00,22,29.64,29.64,29.64,29.64,5
20100501|2009-10-22 09:00,22,29.66,29.68,29.66,29.68,10
20100501|2009-10-22 09:30,22,30,30,30,30,15
20100501|2009-10-22 10:00,22,30,30.04,30,30.04,38
20100501|2009-10-23 12:30,23,30.35,30.45,30.35,30.45,15
20100501|2009-11-02 11:30,2,30,30,30,30,5
20100501|2009-11-03 09:00,3,29.75,29.75,29.75,29.75,25
20100501|2009-11-11 10:30,11,28,28,28,28,50
20100501|2009-11-11 11:00,11,28.5,28.5,28.5,28.5,15
20100501|2009-11-11 12:00,11,28.5,28.5,28.5,28.5,3
20100501|2009-11-11 12:30,11,28.5,28.5,28.5,28.5,1
20100501|2009-11-18 08:30,18,28.5,28.5,28.5,28.5,50
20100501|2009-11-18 12:30,18,28.5,28.7,28.5,28.7,15
20100501|2009-11-19 10:30,19,28.5,29,28.5,29,55
20100501|2009-11-23 12:30,23,29,29,29,29,1
20100501|2009-11-24 10:00,24,29.25,29.25,29.25,29.25,5
20100501|2009-11-24 11:00,24,29.25,29.25,29.25,29.25,9
20100501|2009-11-24 12:30,24,29.25,29.25,29.25,29.25,1
20100501|2009-11-25 12:30,25,29.25,29.25,29.25,29.25,1
20100501|2009-11-27 11:30,27,29.2,29.2,29.2,29.2,1
20100501|2009-11-30 12:30,30,29.5,29.5,29.5,29.5,5
20100501|2009-12-08 08:30,8,30,30,30,30,20
20100501|2009-12-08 09:00,8,30.02,30.06,30.02,30.06,15
20100501|2009-12-09 08:30,9,31,31.4,31,31.4,40
20100501|2009-12-09 09:00,9,31.4,31.84,31.4,31.84,91
20100501|2009-12-09 09:30,9,31.84,31.84,31.84,31.84,5
20100501|2009-12-09 12:30,9,31.75,31.75,31.75,31.75,3
20100501|2009-12-10 08:00,10,31.85,32,31.85,32,47
20100501|2009-12-10 12:30,10,32.02,32.02,32.02,32.02,1
20100501|2009-12-11 08:00,11,32.02,32.2,32.02,32.2,25
20100501|2009-12-11 08:30,11,32.2,32.25,32.2,32.25,65
20100501|2009-12-11 09:00,11,32.25,32.25,32.25,32.25,7
20100501|2009-12-11 09:30,11,32.25,32.4,32.25,32.4,38
20100501|2009-12-15 12:30,15,31.75,31.75,31.75,31.75,1
20100501|2009-12-16 09:00,16,32.4,32.4,32.4,32.4,10
20100501|2009-12-16 09:30,16,32.42,32.55,32.42,32.55,64
20100501|2009-12-16 10:00,16,32.55,32.57,32.55,32.57,33
20100501|2009-12-16 12:30,16,32.6,32.6,32.6,32.6,10
20100501|2009-12-23 12:30,23,32.4,32.4,32.4,32.4,1
20100501|2009-12-24 09:00,24,32.75,33,32.75,33,79
20100501|2009-12-28 12:30,28,32.8,32.8,32.8,32.8,20
20100501|2009-12-29 08:30,29,33,33,33,33,10
20100501|2009-12-29 10:30,29,33.15,33.15,33.15,33.15,5
20100501|2009-12-29 12:30,29,33.2,33.25,33.2,33.25,22
20100501|2009-12-30 08:00,30,33.5,33.77,33.5,33.77,24
20100501|2009-12-30 08:30,30,34,34.02,34,34.02,14
20100501|2009-12-30 09:30,30,34.05,34.05,34.05,34.05,10
20100501|2009-12-30 10:00,30,34.1,34.1,34.1,34.1,16
20100501|2009-12-31 11:30,31,34.1,34.27,34.1,34.27,20
20100501|2009-12-31 12:30,31,34.5,34.52,34.5,34.52,10
20100501|2010-01-04 08:00,4,34.75,35.25,34.75,35.25,14
20100501|2010-01-05 08:30,5,33.5,33.5,33.5,33.5,15
20100501|2010-01-05 11:00,5,34.5,34.5,34.5,34.5,1
20100501|2010-01-05 12:30,5,35,35.5,35,35.5,3
20100501|2010-01-06 08:30,6,35.2,35.2,35.2,35.2,10
20100501|2010-01-06 09:30,6,34.9,34.9,34.9,34.9,1
20100501|2010-01-06 11:30,6,35.4,36.5,35.4,36.5,118
20100501|2010-01-06 12:30,6,36.15,37,36.1,37,17
20100501|2010-01-08 11:30,8,36.5,36.5,36.5,36.5,26
20100501|2010-01-08 12:30,8,36.5,36.5,36,36,2
20100501|2010-01-11 12:00,11,36,36,36,36,25
20100501|2010-01-12 09:00,12,36.15,36.15,36.15,36.15,5
20100501|2010-01-12 12:30,12,36.17,36.17,36.17,36.17,1
20100501|2010-01-13 10:00,13,36.5,37,36.5,37,35
20100501|2010-01-13 12:30,13,36.5,36.5,36.5,36.5,1
20100501|2010-01-14 12:30,14,37,37.4,37,37.4,11
20100501|2010-01-15 09:30,15,37,38,37,38,17
20100501|2010-01-15 10:00,15,37.55,38,37.55,38,35
20100501|2010-01-15 12:30,15,37.95,37.95,37.9,37.9,10
20100501|2010-01-19 08:30,19,38.5,38.85,38.5,38.85,67
20100501|2010-01-19 09:30,19,39,39,39,39,20
20100501|2010-01-19 10:00,19,39.15,40,39.15,40,130
20100501|2010-01-19 11:00,19,40,40,40,40,140
20100501|2010-01-19 12:00,19,40,40,40,40,40
20100501|2010-01-19 12:30,19,40,40,40,40,2
20100501|2010-01-20 08:00,20,40,40.4,40,40.4,85
20100501|2010-01-20 09:00,20,40.4,40.5,40.4,40.5,23
20100501|2010-01-20 12:00,20,40.4,41.5,40.4,41.5,16
20100501|2010-01-20 12:30,20,40.1,41.5,40.1,41.5,2
20100501|2010-01-21 09:00,21,41.5,41.5,41.5,41.5,10
20100501|2010-01-21 10:30,21,41.5,41.5,41.5,41.5,168
20100501|2010-01-21 11:00,21,41.5,41.5,41.5,41.5,12
20100501|2010-01-22 09:00,22,41.5,42,41.5,42,140
20100501|2010-01-22 10:30,22,41.7,41.7,41.7,41.7,70
20100501|2010-01-22 12:00,22,41.5,41.5,41.5,41.5,20
20100501|2010-01-22 12:30,22,41.5,41.5,41.5,41.5,5
20100501|2010-01-25 12:30,25,42,42,42,42,1
20100501|2010-01-26 11:00,26,41.5,41.5,41.5,41.5,50
20100501|2010-01-26 12:30,26,41.5,41.5,41.5,41.5,50
20100501|2010-01-28 09:00,28,41.4,41.4,41.4,41.4,10
20100501|2010-01-28 10:00,28,41.5,41.5,41.25,41.25,200
20100501|2010-02-01 08:00,1,41,41,41,41,60
20100501|2010-02-01 08:30,1,41.3,41.3,41.3,41.3,40
20100501|2010-02-02 10:00,2,40.75,40.75,40.5,40.5,60
20100501|2010-02-03 09:30,3,40,40,40,40,60
20100501|2010-02-04 09:00,4,39.5,39.5,39.3,39.3,39
20100501|2010-02-04 11:30,4,39.3,39.5,39.3,39.5,30
20100501|2010-02-05 09:30,5,39.5,39.5,39.5,39.5,50
20100501|2010-02-05 10:00,5,39.15,39.15,39.15,39.15,2
20100501|2010-02-05 11:00,5,39.05,39.05,39.05,39.05,3
20100501|2010-02-09 10:30,9,40,40,40,40,1
20100501|2010-02-09 12:30,9,40,40,40,40,1
20100501|2010-02-11 12:00,11,42,42,42,42,50
20100501|2010-02-11 12:30,11,42.2,42.5,42.2,42.5,60
20100501|2010-02-12 08:30,12,41.85,41.85,41.85,41.85,10
20100501|2010-02-12 09:00,12,41.5,41.5,41.5,41.5,5
20100501|2010-02-17 09:30,17,40.15,40.15,40,40,60
20100501|2010-02-17 10:00,17,39.95,39.95,39.95,39.95,10
20100501|2010-02-18 11:30,18,39,39,39,39,65
20100501|2010-02-19 09:00,19,38.5,38.5,38.5,38.5,12
20100501|2010-02-19 10:30,19,38.75,38.75,38.75,38.75,2
20100501|2010-02-19 12:30,19,39.5,39.75,39.5,39.75,80
20100501|2010-02-22 08:30,22,40,40,40,40,16
20100501|2010-02-22 10:00,22,40.5,40.5,40.5,40.5,100
20100501|2010-02-22 12:30,22,40.65,40.85,40.6,40.85,155
20100501|2010-02-23 08:00,23,41,41,41,41,100
20100501|2010-02-23 08:30,23,41,41,41,41,300
20100501|2010-02-23 10:00,23,41,41,41,41,280
20100501|2010-02-23 10:30,23,41,41,41,41,50
20100501|2010-02-23 12:00,23,40.9,40.9,40.9,40.9,100
20100501|2010-02-23 12:30,23,40.95,40.95,40.95,40.95,3
20100501|2010-02-24 12:30,24,40.85,40.85,40.85,40.85,2
20100501|2010-02-25 12:30,25,39,39,39,39,150
20100501|2010-02-26 12:30,26,39,40,39,40,6
20100501|2010-03-01 10:00,1,38,38,38,38,10
20100501|2010-03-01 10:30,1,38,38,38,38,75
20100501|2010-03-01 11:00,1,38,38,38,38,50
20100501|2010-03-02 09:00,2,37,37,37,37,1
20100501|2010-03-03 12:30,3,37.95,37.95,37.95,37.95,1
20100501|2010-03-04 08:30,4,38,38,38,38,10
20100501|2010-03-04 09:00,4,37.75,37.75,37.75,37.75,75
20100501|2010-03-04 12:30,4,37.75,37.95,37.75,37.95,101
20100501|2010-03-05 12:30,5,38.25,38.25,38.25,38.25,1
20100501|2010-03-08 12:30,8,38,38.25,37.65,38.25,9
20100501|2010-03-09 09:00,9,35,35,35,35,1
20100501|2010-03-10 12:00,10,36,36,36,36,100
20100501|2010-03-10 12:30,10,36.94,36.94,35.5,35.5,2
20100501|2010-03-11 11:00,11,35,35,35,35,25
20100501|2010-03-11 12:30,11,34.99,34.99,34.99,34.99,2
20100501|2010-03-12 08:30,12,35,35,35,35,50
20100501|2010-03-12 09:00,12,35.5,35.5,35.5,35.5,5
20100501|2010-03-12 10:30,12,35.5,35.5,35.5,35.5,2
20100501|2010-03-12 12:30,12,35,35.5,35,35,75
20100501|2010-03-15 11:30,15,35,35,35,35,2
20100501|2010-03-16 10:00,16,34.5,34.5,34.5,34.5,50
20100501|2010-03-16 10:30,16,34.25,34.25,34,34,2
20100501|2010-03-16 11:30,16,34,34.4,34,34.4,3
20100501|2010-03-17 09:00,17,33,33,33,33,28
20100501|2010-03-18 08:00,18,34,34,34,34,10
20100501|2010-03-18 11:00,18,34,34,34,34,10
20100501|2010-03-18 11:30,18,34.4,34.5,34.4,34.5,30
20100501|2010-03-19 10:30,19,34,34.1,34,34.1,70
20100501|2010-03-19 11:00,19,34.5,34.9,34.5,34.9,104
20100501|2010-03-19 11:30,19,35.3,36,35.3,35.75,522
20100501|2010-03-22 08:00,22,34.6,36,34.6,36,5
20100501|2010-03-22 08:30,22,34.6,34.6,34.6,34.6,1
20100501|2010-03-22 11:30,22,34.6,34.75,33,34.75,34
20100501|2010-03-23 07:30,23,33,33,33,33,1
20100501|2010-03-23 11:00,23,32.05,32.05,32,32,236
20100501|2010-03-23 11:30,23,33.89,33.89,33,33,18
20100501|2010-03-24 11:30,24,33,33,33,33,5
20100501|2010-03-25 09:30,25,33,33,33,33,39
20100501|2010-03-25 11:30,25,32.99,32.99,31.9,32.5,10
20100501|2010-03-26 07:00,26,32.4,32.4,32.25,32.25,20
20100501|2010-03-26 07:30,26,32.15,32.15,31.9,31.9,19
20100501|2010-03-26 10:00,26,31,31,31,31,25
20100501|2010-03-26 10:30,26,31.15,31.15,31.15,31.15,15
20100501|2010-03-26 11:30,26,32.38,32.38,32,32,3
20100501|2010-03-30 11:30,30,32.45,32.95,32.25,32.95,3
20100501|2010-03-31 10:00,31,31,31,31,31,75
20100501|2010-03-31 11:30,31,31.5,31.5,31,31.5,8
20100501|2010-04-01 07:30,1,30,30,30,30,250
20100501|2010-04-01 11:30,1,30.5,33,30.5,33,12
20100501|2010-04-05 11:00,5,31.5,31.5,31.5,31.5,15
20100501|2010-04-05 11:30,5,31.5,32.5,31.5,32.5,21
20100501|2010-04-06 12:30,6,31.75,31.75,31.75,31.75,1
20100501|2010-04-07 09:00,7,31.5,31.5,31.5,31.5,1
20100501|2010-04-07 09:30,7,30.5,30.5,30.5,30.5,25
20100501|2010-04-07 11:30,7,30.25,30.25,30.25,30.25,23
20100501|2010-04-07 12:30,7,30.25,30.25,30.25,30.25,70
20100701|2008-09-26 16:00,26,22.7,22.7,22.7,22.7,0
20100701|2008-09-29 14:30,29,22.9,22.9,22.9,22.9,0
20100701|2008-10-09 14:00,9,21.8,21.8,21.8,21.8,0
20100701|2008-10-10 14:00,10,21.78,21.78,21.78,21.78,0
20100701|2008-10-13 14:30,13,21.76,21.76,21.76,21.76,0
20100701|2008-10-14 15:30,14,21.76,21.76,21.76,21.76,0
20100701|2008-10-16 14:00,16,21.85,21.85,21.85,21.85,0
20100701|2008-10-20 14:00,20,21.86,21.86,21.86,21.86,0
20100701|2008-10-21 14:00,21,21.86,21.86,21.86,21.86,0
20100701|2008-10-22 14:00,22,22.28,22.28,22.28,22.28,0
20100701|2008-10-23 14:00,23,21.72,21.72,21.72,21.72,0
20100701|2008-10-24 14:30,24,21.9,21.9,21.9,21.9,0
20100701|2008-10-27 14:30,27,21.75,21.75,21.75,21.75,0
20100701|2008-10-28 14:30,28,21.63,21.63,21.63,21.63,0
20100701|2008-10-29 14:00,29,21.85,21.85,21.85,21.85,0
20100701|2008-10-30 14:00,30,21.85,21.85,21.85,21.85,0
20100701|2008-10-31 14:00,31,21.7,21.7,21.7,21.7,0
20100701|2009-05-19 08:00,19,22,22,22,22,30
20100701|2009-05-19 10:30,19,22,22,22,22,25
20100701|2009-05-21 09:30,21,22.05,22.05,22.05,22.05,25
20100701|2009-05-21 12:30,21,22.1,22.1,22.1,22.1,50
20100701|2009-05-22 10:30,22,22.15,22.15,22.15,22.15,10
20100701|2009-05-22 12:00,22,22.15,22.15,22.15,22.15,25
20100701|2009-05-26 08:00,26,22.2,22.25,22.2,22.25,50
20100701|2009-05-26 08:30,26,22.2,22.2,22.2,22.2,10
20100701|2009-05-26 09:30,26,22.25,22.25,22.25,22.25,5
20100701|2009-05-27 08:30,27,22.3,22.35,22.3,22.35,75
20100701|2009-05-28 09:30,28,22.36,22.45,22.36,22.45,70
20100701|2009-05-28 10:00,28,22.4,22.5,22.4,22.5,90
20100701|2009-05-28 12:30,28,22.49,22.49,22.49,22.49,5
20100701|2009-06-09 08:00,9,22.5,22.5,22.5,22.5,55
20100701|2009-06-09 08:30,9,22.51,22.6,22.51,22.6,60
20100701|2009-06-09 10:00,9,22.6,22.65,22.6,22.65,90
20100701|2009-06-09 11:30,9,22.7,22.7,22.7,22.7,20
20100701|2009-06-10 08:00,10,22.7,22.8,22.7,22.8,60
20100701|2009-06-10 08:30,10,22.85,22.85,22.85,22.85,20
20100701|2009-06-11 09:30,11,22.85,22.85,22.85,22.85,5
20100701|2009-06-19 09:30,19,22.75,22.75,22.75,22.75,70
20100701|2009-06-19 10:30,19,22.78,22.8,22.78,22.8,125
20100701|2009-06-22 12:30,22,22.75,22.75,22.75,22.75,5
20100701|2009-06-23 10:00,23,22.8,22.8,22.8,22.8,5
20100701|2009-06-23 11:30,23,22.9,22.9,22.9,22.9,30
20100701|2009-06-24 09:00,24,22.85,22.95,22.85,22.95,65
20100701|2009-06-24 12:00,24,23,23,23,23,15
20100701|2009-06-24 12:30,24,23.01,23.04,23.01,23.04,40
20100701|2009-06-25 10:30,25,23.08,23.1,23.08,23.1,37
20100701|2009-06-25 11:00,25,23.11,23.11,23.11,23.11,10
20100701|2009-06-25 12:30,25,23.12,23.15,23.12,23.15,40
20100701|2009-06-29 08:00,29,23.16,23.16,23.16,23.16,5
20100701|2009-06-29 08:30,29,23.16,23.16,23.16,23.16,5
20100701|2009-07-02 12:30,2,23.15,23.15,23.15,23.15,5
20100701|2009-07-15 10:30,15,23.17,23.2,23.17,23.2,52
20100701|2009-07-16 08:00,16,23.21,23.25,23.21,23.25,50
20100701|2009-07-17 11:30,17,23.25,23.3,23.25,23.3,67
20100701|2009-07-21 08:00,21,23.36,23.36,23.36,23.36,5
20100701|2009-07-21 08:30,21,23.37,23.37,23.37,23.37,5
20100701|2009-07-31 11:00,31,23.35,23.35,23.35,23.35,11
20100701|2009-08-03 08:00,3,23.35,23.5,23.35,23.5,88
20100701|2009-08-03 09:00,3,23.5,23.54,23.5,23.54,25
20100701|2009-08-03 11:00,3,23.6,23.6,23.6,23.6,20
20100701|2009-08-03 11:30,3,23.61,23.64,23.61,23.64,20
20100701|2009-08-03 12:30,3,23.69,23.7,23.69,23.7,25
20100701|2009-08-04 08:00,4,23.71,23.8,23.71,23.8,40
20100701|2009-08-04 09:00,4,23.9,24,23.9,24,45
20100701|2009-08-05 09:30,5,24.2,24.25,24.2,24.2,23
20100701|2009-08-05 10:30,5,24.3,24.3,24.3,24.3,100
20100701|2009-08-05 12:30,5,24.3,24.35,24.3,24.35,80
20100701|2009-08-06 08:30,6,24.48,24.5,24.48,24.5,30
20100701|2009-08-07 08:00,7,25,25.04,25,25.04,35
20100701|2009-08-10 12:00,10,26,26,26,26,12
20100701|2009-08-12 11:00,12,26.4,26.4,26.4,26.4,1
20100701|2009-08-12 12:30,12,26.5,27,26.5,27,19
20100701|2009-08-17 10:00,17,25.75,25.75,25.75,25.75,75
20100701|2009-08-19 12:30,19,26.5,26.5,26.5,26.5,1
20100701|2009-08-25 08:00,25,26.5,26.54,26.5,26.54,25
20100701|2009-08-27 08:00,27,26.65,27,26.65,26.99,51
20100701|2009-08-27 08:30,27,26.99,27.04,26.99,27.04,82
20100701|2009-08-28 08:00,28,27.1,27.19,27.1,27.19,28
20100701|2009-08-28 08:30,28,27.19,27.23,27.19,27.23,26
20100701|2009-08-28 09:30,28,27.35,27.39,27.35,27.39,25
20100701|2009-08-28 10:30,28,27.49,27.5,27.49,27.5,16
20100701|2009-08-31 11:30,31,27.99,28.04,27.99,28.04,49
20100701|2009-08-31 12:00,31,28.4,28.49,28.4,28.49,32
20100701|2009-09-03 09:30,3,28.5,28.5,28.5,28.5,25
20100701|2009-09-03 10:30,3,28.5,28.5,28.5,28.5,5
20100701|2009-09-04 08:00,4,28,28,28,28,20
20100701|2009-09-04 08:30,4,27.75,27.75,27.75,27.75,20
20100701|2009-09-04 09:30,4,27.75,28,27.75,28,70
20100701|2009-09-04 10:00,4,28.08,28.08,28.08,28.08,30
20100701|2009-09-08 12:30,8,27.5,27.5,27.5,27.5,25
20100701|2009-09-09 09:30,9,27.75,27.75,27.75,27.75,100
20100701|2009-09-09 10:00,9,27.75,27.75,27.75,27.75,50
20100701|2009-09-10 12:30,10,27.75,27.75,27.75,27.75,1
20100701|2009-09-14 09:00,14,28,28,28,28,20
20100701|2009-09-14 12:00,14,28.3,28.3,28.3,28.3,30
20100701|2009-09-15 09:00,15,28,28,28,28,25
20100701|2009-09-16 11:30,16,28.5,28.5,28.5,28.5,13
20100701|2009-09-18 12:30,18,28.5,28.5,28.5,28.5,1
20100701|2009-09-21 12:30,21,28.25,28.25,28.25,28.25,5
20100701|2009-09-24 12:30,24,28.5,28.5,28,28,2
20100701|2009-09-29 12:00,29,28.75,28.75,28.75,28.75,3
20100701|2009-09-29 12:30,29,28.75,28.75,28.75,28.75,5
20100701|2009-09-30 12:30,30,28.75,28.75,28.75,28.75,10
20100701|2009-10-06 12:30,6,28.1,28.1,28.1,28.1,2
20100701|2009-10-15 12:30,15,28.15,28.2,28.15,28.2,3
20100701|2009-10-16 12:30,16,28.2,29,28.2,28.75,3
20100701|2009-10-22 08:00,22,29.5,29.5,29.5,29.5,1
20100701|2009-10-22 09:30,22,29,29,29,29,200
20100701|2009-10-22 10:00,22,29,29,29,29,225
20100701|2009-10-22 12:30,22,29,29,29,29,3
20100701|2009-10-23 09:00,23,29,29,29,29,20
20100701|2009-10-28 12:30,28,28.75,28.75,28.75,28.75,1
20100701|2009-11-05 12:30,5,28.75,28.75,28.75,28.75,2
20100701|2009-11-17 09:30,17,28,28,28,28,100
20100701|2009-11-17 12:30,17,27.75,27.75,27.75,27.75,1
20100701|2009-11-23 12:30,23,27.5,27.5,27.5,27.5,1
20100701|2009-11-25 12:30,25,27.75,27.75,27.75,27.75,1
20100701|2009-11-27 08:00,27,28,28,28,28,15
20100701|2009-11-30 12:30,30,28.25,28.25,28.25,28.25,1
20100701|2009-12-01 10:00,1,28.5,28.5,28.5,28.5,100
20100701|2009-12-01 12:30,1,28,28,28,28,1
20100701|2009-12-03 12:30,3,27.75,27.75,27.75,27.75,1
20100701|2009-12-09 08:00,9,29.5,29.5,29.5,29.5,79
20100701|2009-12-09 08:30,9,29.52,29.54,29.52,29.54,10
20100701|2009-12-09 09:00,9,29.75,29.79,29.75,29.79,20
20100701|2009-12-09 12:30,9,29.8,29.8,29.8,29.8,3
20100701|2009-12-10 08:00,10,29.9,30.15,29.9,30.15,58
20100701|2009-12-10 12:30,10,30.1,30.1,30.1,30.1,1
20100701|2009-12-11 08:00,11,30.2,30.25,30.2,30.25,16
20100701|2009-12-11 08:30,11,30.25,30.3,30.25,30.3,50
20100701|2009-12-11 09:00,11,30.3,30.3,30.3,30.3,7
20100701|2009-12-11 09:30,11,30.4,30.4,30.4,30.4,1
20100701|2009-12-14 12:30,14,30,30,30,30,1
20100701|2009-12-15 12:30,15,29.75,29.75,29.75,29.75,1
20100701|2009-12-16 09:00,16,30.4,30.4,30.4,30.4,5
20100701|2009-12-16 09:30,16,30.42,30.5,30.42,30.5,38
20100701|2009-12-17 12:30,17,30.05,30.25,30.05,30.25,2
20100701|2009-12-18 12:30,18,30.15,30.35,30.15,30.35,2
20100701|2009-12-22 12:30,22,30.5,30.5,30.5,30.5,1
20100701|2009-12-23 12:30,23,30.4,30.4,30.4,30.4,1
20100701|2009-12-28 12:30,28,30.55,30.55,30.55,30.55,20
20100701|2009-12-29 08:30,29,30.6,30.6,30.6,30.6,10
20100701|2009-12-29 10:30,29,30.25,30.25,30.25,30.25,5
20100701|2009-12-30 11:00,30,31,31.02,31,31.02,16
20100701|2009-12-30 12:30,30,31,31,31,31,1
20100701|2009-12-31 12:30,31,31.1,31.1,31,31,8
20100701|2010-01-04 08:00,4,32,33,32,32.75,57
20100701|2010-01-04 12:30,4,32.25,32.25,32.25,32.25,1
20100701|2010-01-05 11:00,5,32,32,32,32,1
20100701|2010-01-05 12:30,5,32.5,32.95,32.25,32.25,8
20100701|2010-01-06 12:30,6,32.85,33,32.8,32.8,7
20100701|2010-01-07 08:00,7,33,33,33,33,20
20100701|2010-01-08 12:00,8,32.5,32.5,32.5,32.5,20
20100701|2010-01-08 12:30,8,32.75,33.1,32.25,32.25,8
20100701|2010-01-11 12:00,11,32.75,32.75,32.75,32.75,3
20100701|2010-01-12 09:00,12,32.75,32.75,32.75,32.75,5
20100701|2010-01-12 12:30,12,32.85,33,32.85,33,5
20100701|2010-01-13 10:00,13,33.1,33.1,33.1,33.1,3
20100701|2010-01-13 11:30,13,33.5,33.5,33.5,33.5,75
20100701|2010-01-13 12:30,13,33.1,33.6,33.1,33.55,9
20100701|2010-01-14 12:30,14,33.65,33.95,33.65,33.95,11
20100701|2010-01-15 09:30,15,33.95,34,33.95,34,25
20100701|2010-01-15 10:00,15,34.1,34.1,34.1,34.1,10
20100701|2010-01-15 12:30,15,34.5,34.5,34.45,34.45,13
20100701|2010-01-19 08:30,19,35,35,35,35,20
20100701|2010-01-19 09:30,19,35,35,35,35,16
20100701|2010-01-19 12:30,19,35.25,35.25,35.25,35.25,1
20100701|2010-01-21 10:30,21,36.5,36.5,36.5,36.5,5
20100701|2010-01-21 12:30,21,36.35,36.35,36.35,36.35,3
20100701|2010-01-22 12:30,22,36.3,36.5,36.3,36.5,5
20100701|2010-01-25 12:30,25,36.95,36.95,36.95,36.95,5
20100701|2010-01-26 12:30,26,36.05,36.05,36.05,36.05,1
20100701|2010-01-27 10:00,27,37,37,37,37,9
20100701|2010-01-27 12:30,27,36.75,36.75,36.03,36.03,6
20100701|2010-01-28 09:00,28,37.5,38,37.5,38,38
20100701|2010-01-28 12:30,28,37.5,37.5,37.5,37.5,50
20100701|2010-02-01 09:00,1,37.5,37.5,37.5,37.5,1
20100701|2010-02-02 08:00,2,37.5,37.5,37.5,37.5,1
20100701|2010-02-02 09:30,2,37.05,37.05,37.05,37.05,10
20100701|2010-02-02 12:30,2,37.4,37.4,37.4,37.4,1
20100701|2010-02-04 09:00,4,35.25,35.25,35.25,35.25,1
20100701|2010-02-04 12:30,4,36.5,37.4,35.3,37.4,10
20100701|2010-02-05 12:30,5,36.12,36.2,35.3,35.3,4
20100701|2010-02-10 12:30,10,36,36,36,36,10
20100701|2010-02-11 12:30,11,37,37,37,37,1
20100701|2010-02-12 12:30,12,37,37,35.75,35.75,6
20100701|2010-02-17 12:30,17,36.3,36.3,35.3,35.3,2
20100701|2010-02-18 12:30,18,35.5,35.5,35.5,35.5,1
20100701|2010-02-19 09:00,19,35.3,35.3,34.5,34.5,17
20100701|2010-02-19 12:30,19,35.2,35.2,35,35,2
20100701|2010-02-22 12:30,22,35.35,35.35,35.35,35.35,5
20100701|2010-02-23 08:30,23,35.5,35.5,35.5,35.5,48
20100701|2010-02-23 10:00,23,36.5,38.5,36.5,38.5,16
20100701|2010-02-23 12:00,23,38.3,38.53,38.3,38.53,30
20100701|2010-02-23 12:30,23,38.25,38.25,37,37,24
20100701|2010-02-24 12:30,24,36.6,37,36.5,37,4
20100701|2010-02-25 08:00,25,38.54,38.57,38.54,38.57,40
20100701|2010-02-25 08:30,25,38.69,39,38.69,39,70
20100701|2010-02-25 10:00,25,39,39,39,39,55
20100701|2010-02-26 09:00,26,38.4,38.4,38.4,38.4,50
20100701|2010-03-02 09:30,2,33.4,33.4,33.4,33.4,5
20100701|2010-03-04 12:00,4,36.25,36.25,36.25,36.25,20
20100701|2010-03-04 12:30,4,36.2,36.2,36.2,36.2,1
20100701|2010-03-10 12:30,10,33.5,33.5,33.5,33.5,1
20100701|2010-03-11 12:30,11,33.15,33.25,32.5,32.5,57
20100701|2010-03-12 10:00,12,33.5,33.5,33.5,33.5,10
20100701|2010-03-12 10:30,12,33.5,33.5,33.5,33.5,2
20100701|2010-03-12 12:30,12,34.65,34.65,33.25,33.25,2
20100701|2010-03-16 10:30,16,32,32,32,32,1
20100701|2010-03-16 11:30,16,32,32.25,32,32.25,3
20100701|2010-03-17 07:00,17,32,32,32,32,5
20100701|2010-03-17 08:00,17,32,32,32,32,8
20100701|2010-03-17 09:00,17,31.5,31.5,31.5,31.5,5
20100701|2010-03-17 11:30,17,30.25,32,30.25,31.5,4
20100701|2010-03-18 08:00,18,32,32,32,32,10
20100701|2010-03-18 11:00,18,32,32,32,32,50
20100701|2010-03-18 11:30,18,31.5,31.5,31.5,31.5,1
20100701|2010-03-19 11:00,19,32,32,32,32,91
20100701|2010-03-23 11:30,23,30.75,30.75,30.5,30.5,2
20100701|2010-03-24 11:30,24,30.65,30.65,30.65,30.65,1
20100701|2010-03-25 11:30,25,31.99,31.99,30.9,31.5,10
20100701|2010-03-26 07:30,26,30.05,30.05,30,30,26
20100701|2010-03-26 11:30,26,31,31,31,31,1
20100701|2010-03-29 11:30,29,30.95,30.95,30.95,30.95,1
20100701|2010-03-30 11:30,30,30,31.45,30,31.45,27
20100701|2010-03-31 11:30,31,30.5,30.5,30.5,30.5,2
20100701|2010-04-01 11:30,1,30.5,31,30.5,31,3
20100701|2010-04-05 11:30,5,30.5,31.5,30.5,31.5,2
20100701|2010-04-06 12:30,6,31,31,31,31,1
20100701|2010-04-07 09:30,7,30,30,30,30,25
20100701|2010-04-07 12:30,7,30.5,30.5,30.5,30.5,1
20100701|2010-04-09 09:00,9,31,31.25,31,31.25,215
20100701|2010-04-09 12:30,9,31.5,31.5,31.5,31.5,1
20100701|2010-04-12 08:00,12,31.5,31.5,31.5,31.5,9
20100701|2010-04-13 12:30,13,30.5,30.8,30.5,30.8,16
20100701|2010-04-14 08:00,14,31,32,31,32,225
20100701|2010-04-14 08:30,14,32.25,32.25,32,32,100
20100701|2010-04-14 12:30,14,32,32.75,32,32.75,3
20100701|2010-04-15 08:30,15,31.5,31.5,31.5,31.5,1
20100701|2010-04-15 11:30,15,31.25,31.25,31.25,31.25,75
20100701|2010-04-15 12:30,15,31.5,31.5,31.5,31.5,1
20100701|2010-04-16 12:30,16,31,31.5,31,31.25,28
20100701|2010-04-20 12:30,20,30.75,31.75,30.75,31.51,28
20100701|2010-04-21 08:00,21,31,31,31,31,25
20100701|2010-04-21 08:30,21,31,31,31,31,25
20100701|2010-04-22 08:30,22,31,31,31,31,25
20100701|2010-04-22 09:30,22,31,31,31,31,50
20100701|2010-04-22 10:00,22,31,31,31,31,50
20100701|2010-04-22 10:30,22,30.75,30.75,30.75,30.75,155
20100701|2010-04-22 12:30,22,30.75,30.75,30.5,30.5,2
20100701|2010-04-23 08:00,23,30.75,30.75,30.75,30.75,25
20100701|2010-04-23 12:30,23,30,30,29.85,30,6
20100701|2010-04-26 08:00,26,30.75,30.75,30.5,30.5,27
20100701|2010-04-26 08:30,26,30.5,30.5,30.5,30.5,5
20100701|2010-04-26 09:30,26,29,29,29,29,3
20100701|2010-04-26 12:00,26,29.5,29.5,29.5,29.5,1
20100701|2010-04-26 12:30,26,30,30,30,30,7
20100701|2010-04-27 08:00,27,30,30,30,30,10
20100701|2010-04-28 08:00,28,30,30,30,30,10
20100701|2010-04-28 10:30,28,30,30,30,30,15
20100701|2010-04-29 09:00,29,29.9,29.9,29.9,29.9,5
20100701|2010-04-29 12:00,29,29.9,29.9,29.9,29.9,45
20100701|2010-04-29 12:30,29,29.9,29.9,29.9,29.9,9
20100701|2010-04-30 08:00,30,28,28,28,28,1
20100701|2010-04-30 12:00,30,29.88,30,29.88,30,30
20100701|2010-04-30 12:30,30,29.9,30,28,30,22
20100701|2010-05-03 08:30,3,28.05,28.05,28.05,28.05,1
20100701|2010-05-03 10:00,3,29.9,29.9,29.9,29.9,1
20100701|2010-05-03 12:30,3,29.3,29.5,28.5,28.65,52
20100701|2010-05-04 08:00,4,28.5,28.5,28.5,28.5,1
20100701|2010-05-04 12:30,4,29,29.5,28.65,29.5,5
20100701|2010-05-05 08:30,5,28.01,28.01,28.01,28.01,1
20100701|2010-05-05 12:30,5,28.94,29,28.94,29,3
20100701|2010-05-06 08:00,6,28,28,28,28,1
20100701|2010-05-06 12:30,6,28.95,28.95,28.95,28.95,1
20100701|2010-05-07 12:30,7,27.25,29,27.25,29,3
20100701|2010-05-11 08:30,11,28.9,28.9,27.25,27.25,2
20100701|2010-05-12 10:00,12,28.51,28.51,28.51,28.51,1
20100701|2010-05-12 12:30,12,28.99,29.65,28.51,29.65,5
20100701|2010-05-13 12:30,13,29.75,30.4,29.5,30.4,3
20100701|2010-05-14 08:30,14,31.1,31.1,30,30,6
20100701|2010-05-14 09:00,14,30.4,30.4,30.4,30.4,10
20100701|2010-05-14 09:30,14,30.01,30.05,30.01,30.05,2
20100701|2010-05-14 12:30,14,30.1,30.1,30.05,30.05,8
20100701|2010-05-18 08:30,18,31.19,31.25,31.19,31.25,25
20100701|2010-05-18 09:30,18,31.2,31.25,31.2,31.25,2
20100701|2010-05-18 11:30,18,31.25,31.25,31.25,31.25,1
20100701|2010-05-18 12:30,18,31.25,31.36,31.25,31.36,3
20100701|2010-05-19 09:00,19,31,31,31,31,1
20100701|2010-05-19 12:30,19,31.85,31.87,31.85,31.85,15
20100701|2010-05-20 12:30,20,32.4,32.4,32.39,32.4,12
20100701|2010-05-21 09:00,21,32.4,32.4,32.4,32.4,5
20100701|2010-05-21 10:30,21,32.99,33,32.99,33,11
20100701|2010-05-21 11:30,21,33.3,33.35,33.3,33.35,105
20100701|2010-05-21 12:30,21,33.6,33.6,33.55,33.56,28
20100701|2010-05-24 12:30,24,33.49,33.49,33.4,33.45,22
20100701|2010-05-25 08:30,25,33,33,33,33,50
20100701|2010-05-25 09:00,25,33,33.25,33,33.25,20
20100701|2010-05-25 10:00,25,33,33,33,33,27
20100701|2010-05-25 12:30,25,33.01,33.8,33,33.5,42
20100701|2010-05-26 12:30,26,33.5,33.73,33.5,33.65,12
20100701|2010-05-27 12:00,27,33,33,33,33,1
20100701|2010-05-27 12:30,27,33,33.95,33,33.95,21
20100701|2010-05-28 08:30,28,33,33,33,33,5
20100701|2010-05-28 09:00,28,33,33,33,33,5
20100701|2010-05-28 11:00,28,32.99,32.99,32.99,32.99,1
20100701|2010-05-28 12:30,28,33.5,33.51,33.5,33.5,7
20100701|2010-06-01 10:30,1,33.4,33.75,33.4,33.75,61
20100701|2010-06-01 11:30,1,33.34,33.34,33.34,33.34,1
20100701|2010-06-01 12:30,1,33.49,33.5,33.25,33.4,73
20100701|2010-06-02 08:00,2,32.45,32.45,32.45,32.45,10
20100701|2010-06-02 09:30,2,33.34,33.34,33,33,31
20100701|2010-06-02 10:00,2,32.75,32.75,32.75,32.75,35
20100701|2010-06-02 12:30,2,33,33.05,33,33,6
20100701|2010-06-03 09:00,3,32.75,32.75,32.75,32.75,10
20100701|2010-06-03 11:30,3,32.51,32.51,32.43,32.43,25
20100701|2010-06-03 12:30,3,32.75,32.89,32.6,32.6,4
20100701|2010-06-04 09:30,4,32.99,32.99,32.99,32.99,1
20100701|2010-06-04 12:30,4,32.25,32.5,32,32.5,102
20100701|2010-06-07 12:30,7,32,32,31.99,31.99,6
20100701|2010-06-08 09:00,8,31.95,31.95,31.95,31.95,4
20100901|2008-10-27 14:30,27,21.75,21.75,21.75,21.75,0
20100901|2008-10-28 14:30,28,21.63,21.63,21.63,21.63,0
20100901|2008-10-29 14:00,29,21.85,21.85,21.85,21.85,0
20100901|2008-10-30 14:00,30,21.85,21.85,21.85,21.85,0
20100901|2008-10-31 14:00,31,21.7,21.7,21.7,21.7,0
20100901|2009-05-19 08:30,19,22,22,22,22,5
20100901|2009-05-19 10:30,19,22,22,22,22,25
20100901|2009-05-21 09:30,21,22.05,22.05,22.05,22.05,25
20100901|2009-05-21 12:30,21,22.1,22.1,22.1,22.1,50
20100901|2009-05-22 10:30,22,22.15,22.15,22.15,22.15,10
20100901|2009-05-22 12:00,22,22.15,22.15,22.15,22.15,25
20100901|2009-05-26 08:00,26,22.2,22.25,22.2,22.25,50
20100901|2009-05-27 08:30,27,22.3,22.35,22.3,22.35,70
20100901|2009-05-28 09:30,28,22.36,22.45,22.36,22.45,65
20100901|2009-05-28 10:00,28,22.41,22.5,22.41,22.5,70
20100901|2009-06-09 08:00,9,22.5,22.5,22.5,22.5,40
20100901|2009-06-09 08:30,9,22.51,22.6,22.51,22.6,60
20100901|2009-06-09 10:00,9,22.6,22.65,22.6,22.65,85
20100901|2009-06-09 11:30,9,22.7,22.7,22.7,22.7,20
20100901|2009-06-10 08:00,10,22.7,22.8,22.7,22.8,60
20100901|2009-06-10 08:30,10,22.85,22.85,22.85,22.85,20
20100901|2009-06-19 10:00,19,22.75,22.75,22.75,22.75,25
20100901|2009-06-19 10:30,19,22.78,22.8,22.78,22.8,125
20100901|2009-06-23 11:30,23,22.9,22.9,22.9,22.9,30
20100901|2009-06-24 09:00,24,22.91,22.95,22.91,22.95,50
20100901|2009-06-24 12:00,24,23,23,23,23,10
20100901|2009-06-24 12:30,24,23.01,23.04,23.01,23.04,40
20100901|2009-06-25 10:30,25,23.08,23.1,23.08,23.1,37
20100901|2009-06-25 11:00,25,23.11,23.11,23.11,23.11,10
20100901|2009-06-25 12:30,25,23.12,23.15,23.12,23.15,40
20100901|2009-06-29 08:00,29,23.16,23.16,23.16,23.16,5
20100901|2009-07-02 12:30,2,23.16,23.16,23.16,23.16,5
20100901|2009-07-15 10:30,15,23.17,23.17,23.17,23.17,10
20100901|2009-07-16 08:00,16,23.18,23.21,23.18,23.21,50
20100901|2009-07-17 09:30,17,23.21,23.3,23.21,23.3,59
20100901|2009-07-17 11:30,17,23.26,23.3,23.26,23.3,50
20100901|2009-08-17 10:00,17,25.75,25.75,25.75,25.75,25
20100901|2009-08-19 12:30,19,26.5,26.5,26.5,26.5,1
20100901|2009-08-26 10:30,26,26.5,26.5,26.5,26.5,5
20100901|2009-08-27 08:00,27,26.51,26.59,26.51,26.59,45
20100901|2009-08-28 08:00,28,27,27.04,27,27.04,25
20100901|2009-08-28 08:30,28,27.19,27.23,27.19,27.23,25
20100901|2009-08-28 09:30,28,27.35,27.39,27.35,27.39,25
20100901|2009-08-28 10:30,28,27.49,27.5,27.49,27.5,13
20100901|2009-08-31 12:00,31,27.99,28.25,27.99,28.25,46
20100901|2009-09-03 09:30,3,28.5,28.5,28.5,28.5,25
20100901|2009-09-03 10:30,3,28.5,28.5,28.5,28.5,5
20100901|2009-09-04 08:00,4,28,28,28,28,20
20100901|2009-09-04 08:30,4,27.75,27.75,27.75,27.75,20
20100901|2009-09-04 10:00,4,28,28,28,28,30
20100901|2009-09-15 12:30,15,28.5,28.5,28.5,28.5,3
20100901|2009-09-29 12:30,29,28.7,28.75,28.7,28.75,10
20100901|2009-09-30 12:30,30,28.75,28.75,28.75,28.75,10
20100901|2009-10-06 12:30,6,28.25,28.25,28.25,28.25,2
20100901|2009-10-07 12:30,7,28,28,28,28,1
20100901|2009-10-12 12:30,12,28,28,28,28,5
20100901|2009-10-15 12:30,15,28.85,28.85,28.85,28.85,5
20100901|2009-10-19 12:30,19,28.8,28.8,28.8,28.8,3
20100901|2009-10-20 12:30,20,28.75,28.75,28.75,28.75,5
20100901|2009-10-22 08:00,22,28.85,28.85,28.85,28.85,1
20100901|2009-11-05 12:30,5,28.75,28.75,28.75,28.75,2
20100901|2009-11-17 09:30,17,28,28,28,28,100
20100901|2009-11-17 12:30,17,28,28,28,28,1
20100901|2009-12-08 11:00,8,29,29,29,29,105
20100901|2009-12-09 08:00,9,29,29.02,29,29.02,15
20100901|2009-12-09 09:00,9,29.25,29.27,29.25,29.27,22
20100901|2009-12-09 10:00,9,29.45,29.5,29.45,29.5,177
20100901|2009-12-10 08:00,10,29.75,29.75,29.75,29.75,15
20100901|2009-12-10 10:30,10,29.95,30,29.95,30,93
20100901|2009-12-16 09:30,16,30,30.05,30,30.05,17
20100901|2009-12-16 10:00,16,30.05,30.25,30.05,30.25,72
20100901|2009-12-24 09:00,24,30.25,30.25,30.25,30.25,20
20100901|2009-12-29 12:30,29,30.25,30.27,30.25,30.27,22
20100901|2009-12-31 08:30,31,30.5,30.5,30.5,30.5,36
20100901|2010-01-04 08:00,4,30.75,31.5,30.75,31.5,37
20100901|2010-01-04 11:30,4,31.75,31.75,31.75,31.75,25
20100901|2010-01-07 08:00,7,32,32,32,32,25
20100901|2010-01-08 12:30,8,32.5,32.5,32.4,32.4,25
20100901|2010-01-13 10:30,13,33,33.5,33,33.5,54
20100901|2010-01-13 11:30,13,33.5,33.5,33.5,33.5,75
20100901|2010-01-14 12:30,14,33.99,33.99,33.99,33.99,1
20100901|2010-01-15 12:30,15,33.98,33.98,33.98,33.98,1
20100901|2010-01-19 08:30,19,34,34,34,34,29
20100901|2010-01-19 09:00,19,34.4,34.99,34.4,34.99,107
20100901|2010-01-19 09:30,19,34.99,36.5,34.99,36.5,49
20100901|2010-01-19 12:30,19,35,35,35,35,1
20100901|2010-01-21 10:30,21,35.5,35.5,35.5,35.5,4
20100901|2010-01-21 11:30,21,35,35,35,35,20
20100901|2010-01-21 12:30,21,35.2,35.2,35.2,35.2,1
20100901|2010-01-26 12:30,26,35.8,35.8,35.8,35.8,1
20100901|2010-01-27 10:00,27,36,36,36,36,5
20100901|2010-01-27 12:30,27,35.78,35.78,35.78,35.78,1
20100901|2010-01-28 12:30,28,36.5,37,36.5,37,40
20100901|2010-02-01 08:30,1,37.3,37.3,37.3,37.3,40
20100901|2010-02-02 08:00,2,37,37,37,37,1
20100901|2010-02-02 09:30,2,36.75,36.75,36.75,36.75,10
20100901|2010-02-04 09:00,4,35,35,35,35,1
20100901|2010-02-04 12:30,4,35.75,35.75,35.75,35.75,1
20100901|2010-02-10 12:30,10,35.5,35.5,35.5,35.5,10
20100901|2010-02-11 11:00,11,36,36,36,36,5
20100901|2010-02-11 12:30,11,36.5,36.75,36.5,36.75,9
20100901|2010-02-12 12:30,12,36.25,36.25,36.25,36.25,1
20100901|2010-02-17 12:30,17,35.75,35.75,35.75,35.75,1
20100901|2010-02-19 09:00,19,35,35,35,35,5
20100901|2010-02-19 12:30,19,35.7,35.7,35,35,4
20100901|2010-02-22 12:30,22,35.25,35.25,35.25,35.25,1
20100901|2010-02-23 10:00,23,37,37,37,37,10
20100901|2010-02-23 11:30,23,37,37,37,37,3
20100901|2010-02-23 12:00,23,37,37,37,37,5
20100901|2010-02-24 12:30,24,36.7,36.7,36.7,36.7,1
20100901|2010-02-25 08:00,25,37,37.5,37,37.5,25
20100901|2010-02-25 09:30,25,37.5,37.5,37.5,37.5,22
20100901|2010-03-01 11:30,1,37,37,37,37,50
20100901|2010-03-01 12:00,1,36.9,36.9,36.9,36.9,10
20100901|2010-03-01 12:30,1,36.6,36.6,36.6,36.6,1
20100901|2010-03-02 09:30,2,33.5,33.5,33.5,33.5,5
20100901|2010-03-04 10:00,4,35.5,35.5,35.5,35.5,225
20100901|2010-03-09 09:00,9,35,35,35,35,3
20100901|2010-03-11 12:30,11,34.5,34.5,33.25,33.25,12
20100901|2010-03-12 08:30,12,33,33,33,33,30
20100901|2010-03-12 09:00,12,33.25,33.25,33.25,33.25,30
20100901|2010-03-12 10:30,12,33.5,33.5,33.5,33.5,3
20100901|2010-03-12 12:30,12,33.65,33.65,33,33,87
20100901|2010-03-16 10:30,16,32,32,32,32,16
20100901|2010-03-16 11:30,16,32.25,32.5,32.25,32.5,3
20100901|2010-03-17 08:30,17,30.5,30.5,30.25,30.25,40
20100901|2010-03-18 08:30,18,31,31,31,31,10
20100901|2010-03-19 11:00,19,31.25,32,31.25,32,75
20100901|2010-03-19 11:30,19,32.5,32.5,32.5,32.5,55
20100901|2010-03-22 11:30,22,32.25,32.25,32.25,32.25,1
20100901|2010-03-23 11:30,23,31,31,31,31,2
20100901|2010-03-24 11:30,24,30.9,30.9,30.9,30.9,1
20100901|2010-03-26 07:30,26,30.3,30.3,30,30,22
20100901|2010-03-26 11:30,26,30.5,30.5,30.5,30.5,1
20100901|2010-03-29 11:30,29,30.75,30.75,30.75,30.75,1
20100901|2010-03-30 10:30,30,28.5,28.5,28.5,28.5,1
20100901|2010-04-01 07:00,1,28.5,28.5,28.5,28.5,4
20100901|2010-04-01 11:30,1,29,29,28.25,29,207
20100901|2010-04-08 12:30,8,29.5,29.5,29.5,29.5,1
20100901|2010-04-12 12:30,12,29.5,29.5,29.5,29.5,25
20100901|2010-04-13 09:00,13,29,29,29,29,25
20100901|2010-04-14 08:00,14,30.5,30.5,30.5,30.5,10
20100901|2010-04-15 12:30,15,30.75,30.75,30.75,30.75,1
20100901|2010-04-16 12:30,16,30.25,30.25,30.25,30.25,1
20100901|2010-04-19 12:30,19,30.5,30.5,30.5,30.5,2
20100901|2010-04-20 12:30,20,30,30,30,30,3
20100901|2010-04-23 12:30,23,30,30,29.95,30,6
20100901|2010-04-26 09:30,26,27.5,27.5,27.5,27.5,3
20100901|2010-04-26 12:00,26,29,29,29,29,47
20100901|2010-04-26 12:30,26,29,29,29,29,2
20100901|2010-04-28 08:00,28,28.5,28.5,28.5,28.5,2
20100901|2010-04-29 08:30,29,28.5,28.5,28.5,28.5,5
20100901|2010-04-29 10:00,29,28.5,28.5,28.5,28.5,10
20100901|2010-04-29 12:00,29,28.95,29,28.95,29,45
20100901|2010-04-29 12:30,29,29,29,28.95,28.95,12
20100901|2010-04-30 08:00,30,28,28,28,28,1
20100901|2010-04-30 12:00,30,28,28,28,28,19
20100901|2010-04-30 12:30,30,28,28.5,28,28.5,52
20100901|2010-05-03 12:30,3,28.4,28.4,28,28.15,18
20100901|2010-05-04 08:00,4,28,28,28,28,1
20100901|2010-05-04 09:00,4,28,28,28,28,19
20100901|2010-05-04 11:30,4,27.7,27.7,27.7,27.7,4
20100901|2010-05-04 12:00,4,28,28,28,28,5
20100901|2010-05-07 12:30,7,28,28,28,28,1
20100901|2010-05-11 08:30,11,26,26,26,26,1
20100901|2010-05-11 12:30,11,27.75,27.75,27.75,27.75,1
20100901|2010-05-14 08:00,14,29,29,29,29,29
20100901|2010-05-14 12:30,14,29.78,29.78,29.78,29.78,1
20100901|2010-05-18 08:00,18,29.75,29.75,29.5,29.5,14
20100901|2010-05-18 08:30,18,29.52,29.52,29.52,29.52,10
20100901|2010-05-19 09:00,19,30,30,30,30,25
20100901|2010-05-21 08:00,21,31.1,31.1,31.1,31.1,30
20100901|2010-05-21 08:30,21,31.5,31.5,31.5,31.5,10
20100901|2010-05-21 10:30,21,32,32,32,32,85
20100901|2010-05-21 11:00,21,32,32.14,32,32.14,50
20100901|2010-05-21 11:30,21,32.15,32.2,32.15,32.2,20
20100901|2010-05-24 12:30,24,32.75,32.75,32.75,32.75,1
20100901|2010-05-25 08:00,25,32.65,32.65,32.65,32.65,10
20100901|2010-05-25 08:30,25,32.48,32.75,32.48,32.75,20
20100901|2010-05-25 09:00,25,32.5,32.75,32.5,32.75,40
20100901|2010-05-25 10:30,25,32.9,32.9,32.9,32.9,5
20100901|2010-05-26 10:00,26,32.5,32.5,32.5,32.5,15
20100901|2010-05-26 12:30,26,32.75,32.75,32.75,32.75,1
20100901|2010-05-27 12:30,27,32.75,32.75,32.7,32.7,2
20100901|2010-05-28 12:30,28,32.7,32.7,32.7,32.7,1
20100901|2010-06-01 10:30,1,32.75,32.75,32.75,32.75,5
20100901|2010-06-02 12:30,2,32.25,32.25,32.25,32.25,1
20100901|2010-06-04 08:30,4,32.25,32.5,32.25,32.5,9
20100901|2010-06-04 09:00,4,32.25,32.5,30.5,32.5,105
20100901|2010-06-04 09:30,4,31.5,31.5,31.5,31.5,25
20100901|2010-06-07 12:30,7,31.8,31.8,31.8,31.8,2
20100901|2010-06-08 09:00,8,31.9,32.25,31.9,32,74
20100901|2010-06-09 08:00,9,32,32.5,32,32.5,115
20100901|2010-06-09 12:30,9,32.5,32.5,32.5,32.5,2
20100901|2010-06-10 11:00,10,28.51,28.51,28.51,28.51,1
20100901|2010-06-10 12:30,10,32.25,32.25,32.25,32.25,2
20100901|2010-06-11 08:00,11,31,31,31,31,19
20100901|2010-06-11 12:30,11,32.45,32.45,32.45,32.45,10
20100901|2010-06-15 12:30,15,32.25,32.45,32,32.45,6
20100901|2010-06-16 11:30,16,32.44,32.5,32.44,32.5,44
20100901|2010-06-16 12:00,16,32.5,32.5,32.5,32.5,1
20100901|2010-06-16 12:30,16,32.26,32.26,32.2,32.2,3
20100901|2010-06-17 10:30,17,32.25,32.25,32.25,32.25,4
20100901|2010-06-17 12:30,17,32.2,32.2,32.2,32.2,1
20100901|2010-06-18 12:30,18,32,32.38,32,32.38,3
20100901|2010-06-21 09:00,21,32.39,32.55,32.39,32.55,41
20100901|2010-06-21 09:30,21,32.6,32.75,32.6,32.75,70
20100901|2010-06-21 10:30,21,32.7,32.7,32.7,32.7,107
20100901|2010-06-21 12:00,21,32.73,32.73,32.73,32.73,9
20100901|2010-06-21 12:30,21,32.74,32.9,32.74,32.9,41
20100901|2010-06-22 10:30,22,32.89,33,32.89,33,204
20100901|2010-06-22 11:00,22,32.95,32.95,32.95,32.95,20
20100901|2010-06-22 11:30,22,33,33,33,33,28
20100901|2010-06-22 12:30,22,33.25,33.49,33.25,33.25,30
20100901|2010-06-23 08:00,23,33.4,33.6,33.4,33.6,26
20100901|2010-06-23 09:30,23,33.59,33.59,33.59,33.59,9
20100901|2010-06-23 11:00,23,33.54,33.55,33.54,33.55,5
20100901|2010-06-23 12:00,23,33.55,33.55,33.55,33.55,1
20100901|2010-06-24 08:00,24,33.5,33.5,33.5,33.5,28
20100901|2010-06-24 09:30,24,33.61,34,33.61,34,96
20100901|2010-06-24 12:00,24,33.95,33.95,33.95,33.95,15
20100901|2010-06-24 12:30,24,33.99,33.99,33.99,33.99,1
20100901|2010-06-25 08:00,25,33.65,33.65,33.65,33.65,9
20100901|2010-06-25 09:30,25,33.95,33.95,33.95,33.95,4
20100901|2010-06-25 12:30,25,33.99,33.99,33.99,33.99,5
20100901|2010-06-28 08:00,28,34,34.75,34,34.75,33
20100901|2010-06-28 11:00,28,34.5,34.5,34.5,34.5,20
20100901|2010-06-28 12:00,28,34.5,34.5,33.95,33.95,27
20100901|2010-06-28 12:30,28,33.99,33.99,33.99,33.99,1
20100901|2010-06-29 12:30,29,33,33.8,33,33.8,13
20100901|2010-06-30 08:30,30,33,33.25,33,33.25,2
20100901|2010-06-30 10:30,30,33.26,33.26,33.26,33.26,1
20100901|2010-06-30 11:00,30,33.69,33.7,33.69,33.7,11
20100901|2010-06-30 12:30,30,33.7,33.9,33.7,33.9,225
20100901|2010-07-01 08:00,1,34,34,34,34,20
20100901|2010-07-01 09:30,1,33.7,33.75,33.7,33.75,10
20100901|2010-07-01 10:00,1,34,34,34,34,15
20100901|2010-07-01 11:00,1,33.99,33.99,33.99,33.99,15
20100901|2010-07-01 11:30,1,33.95,33.95,33.95,33.95,65
20100901|2010-07-01 12:00,1,33.95,34.05,33.95,34.05,60
20100901|2010-07-01 12:30,1,34.05,34.05,34.05,34.05,2
20100901|2010-07-02 08:30,2,34,34,34,34,1
20100901|2010-07-02 12:30,2,33.6,33.6,33.25,33.25,2
20100901|2010-07-06 12:30,6,33.95,33.95,33.95,33.95,5
20100901|2010-07-07 08:00,7,31.6,31.6,31.6,31.6,15
20100901|2010-07-07 08:30,7,31.6,31.6,31.6,31.6,5
20100901|2010-07-07 10:30,7,31.01,31.01,31.01,31.01,2
20100901|2010-07-07 11:30,7,31,31,31,31,5
20100901|2010-07-07 12:00,7,30.9,30.9,30.9,30.9,23
20100901|2010-07-08 09:00,8,31,31,31,31,2
20100901|2010-07-08 09:30,8,31.25,31.25,31.01,31.01,16
20100901|2010-07-08 12:30,8,31.8,31.85,31.11,31.85,52
20100901|2010-07-09 10:30,9,30.91,30.91,30.91,30.91,1
20100901|2010-07-09 12:30,9,31.29,31.29,31.29,31.29,1
20100901|2010-07-13 11:00,13,31.88,31.88,31.88,31.88,1
20100901|2010-07-13 12:30,13,31.65,31.65,31,31.48,7
20100901|2010-07-14 08:30,14,30.5,30.5,30.5,30.5,1
20100901|2010-07-14 12:30,14,30.94,31.44,30.94,31.1,10
20100901|2010-07-15 12:30,15,31.5,31.5,31.2,31.2,11
20100901|2010-07-16 12:30,16,31.4,31.4,31.15,31.15,3
20100901|2010-07-19 12:30,19,31.06,31.15,31.01,31.01,8
20100901|2010-07-20 08:00,20,31.47,31.47,31.47,31.47,7
20100901|2010-07-20 08:30,20,31.25,31.25,31.25,31.25,25
20100901|2010-07-20 09:00,20,31.3,31.95,31.25,31.95,93
20100901|2010-07-20 09:30,20,31.95,32.75,31.95,32.75,51
20100901|2010-07-20 12:30,20,32.75,32.9,32.56,32.9,19
20100901|2010-07-21 08:00,21,33,33,33,33,20
20100901|2010-07-21 08:30,21,33,34.5,33,34.5,110
20100901|2010-07-21 09:00,21,34.45,34.45,34.45,34.45,1
20100901|2010-07-21 11:00,21,35,35.1,35,35.1,43
20100901|2010-07-21 12:30,21,34,34,34,34,2
20100901|2010-07-22 08:30,22,33.5,33.5,33.5,33.5,1
20100901|2010-07-22 12:00,22,34.99,35,34,34,48
20100901|2010-07-22 12:30,22,35.25,35.25,34.86,34.9,39
20100901|2010-07-23 09:00,23,35.1,35.5,35.1,35.5,80
20100901|2010-07-23 12:30,23,34.01,35.5,34.01,35.5,2
20100901|2010-07-26 12:30,26,35.25,35.25,35.25,35.25,2
20100901|2010-07-27 08:30,27,35.7,36,35.7,36,68
20100901|2010-07-27 09:00,27,36,36,36,36,2
20100901|2010-07-27 09:30,27,36,36,36,36,12
20100901|2010-07-27 10:00,27,36,36,36,36,14
20100901|2010-07-27 10:30,27,36,36,36,36,6
20100901|2010-07-27 12:30,27,35.9,35.9,35.9,35.9,5
20100901|2010-07-28 08:00,28,35.5,35.51,35.5,35.51,6
20100901|2010-07-28 08:30,28,35.5,35.5,35.5,35.5,4
20100901|2010-07-28 12:30,28,35.95,35.95,35.25,35.25,7
20100901|2010-07-29 10:30,29,36,36,34.01,34.01,68
20100901|2010-07-29 12:30,29,35.95,35.95,35.95,35.95,1
20100901|2010-07-30 08:00,30,34.06,34.06,34,34,8
20100901|2010-07-30 10:00,30,35.9,36,35.9,36,15
20100901|2010-07-30 11:00,30,35.85,35.85,35.8,35.8,4
20100901|2010-07-30 12:30,30,35.7,35.9,35.6,35.74,7
20100901|2010-08-02 12:30,2,34.2,35.5,34.11,34.11,7
20100901|2010-08-04 08:30,4,35,35,34,34,36
20100901|2010-08-04 12:30,4,35,35.1,35,35.1,5
20100901|2010-08-05 12:30,5,35.5,36,35.5,35.5,101
20100901|2010-08-06 09:30,6,35.51,35.51,35.5,35.5,42
20100901|2010-08-06 10:00,6,35.5,35.5,35.5,35.5,60
20100901|2010-08-06 11:00,6,35.49,35.5,35.49,35.5,22
20100901|2010-08-06 11:30,6,35.5,35.5,35.49,35.5,40
20100901|2010-08-06 12:00,6,35.5,35.5,35.5,35.5,72
20100901|2010-08-09 08:30,9,33.51,33.51,33.51,33.51,1
20100901|2010-08-09 12:00,9,33.81,33.81,33.5,33.5,81
20101101|2009-06-23 09:30,23,22.88,22.88,22.88,22.88,100
20101101|2009-06-24 12:00,24,22.9,23,22.9,23,40
20101101|2009-07-08 11:30,8,22.75,22.75,22.75,22.75,100
20101101|2009-07-08 12:00,8,22.75,22.75,22.75,22.75,100
20101101|2009-07-16 08:00,16,23.2,23.3,23.2,23.3,50
20101101|2009-08-19 12:30,19,25.6,25.6,25.6,25.6,1
20101101|2009-08-25 10:00,25,25.5,25.8,25.5,25.8,130
20101101|2009-08-25 10:30,25,25.8,25.8,25.8,25.8,10
20101101|2009-08-27 08:00,27,25.81,26,25.81,26,93
20101101|2009-08-27 09:30,27,26,26.04,26,26.04,25
20101101|2009-08-27 10:00,27,26.05,26.07,26.05,26.07,25
20101101|2009-08-28 08:00,28,26.08,26.15,26.08,26.15,42
20101101|2009-08-28 09:00,28,26.2,26.24,26.2,26.24,25
20101101|2009-08-28 10:30,28,26.3,26.3,26.3,26.3,10
20101101|2009-08-28 11:30,28,26.45,26.5,26.45,26.5,35
20101101|2009-08-31 12:00,31,27,27,27,27,30
20101101|2009-09-03 09:30,3,27.5,27.5,27.5,27.5,15
20101101|2009-09-04 08:30,4,28,28,28,28,20
20101101|2009-09-04 09:00,4,27.5,27.5,27.5,27.5,10
20101101|2009-09-10 12:30,10,27.8,27.8,27.8,27.8,3
20101101|2009-09-29 09:00,29,27.5,27.54,27.5,27.54,50
20101101|2009-09-29 10:00,29,27.55,27.56,27.55,27.56,20
20101101|2009-10-12 12:30,12,26.75,26.75,26.75,26.75,5
20101101|2009-10-14 12:30,14,26.75,26.75,26.75,26.75,2
20101101|2009-10-15 12:30,15,27.6,27.6,27.6,27.6,5
20101101|2009-10-19 12:30,19,27.55,27.55,27.55,27.55,3
20101101|2009-10-20 12:30,20,27.5,27.5,27.5,27.5,5
20101101|2009-10-22 08:00,22,27.6,27.6,27.6,27.6,1
20101101|2009-11-09 12:30,9,27.45,27.45,27.45,27.45,1
20101101|2009-11-10 12:30,10,27,27,27,27,2
20101101|2009-12-10 08:00,10,27.5,27.5,27.5,27.5,5
20101101|2009-12-10 09:00,10,27.55,27.75,27.55,27.75,79
20101101|2009-12-10 10:30,10,27.7,27.7,27.7,27.7,13
20101101|2009-12-11 08:30,11,27.75,27.75,27.75,27.75,5
20101101|2009-12-16 09:30,16,27.8,27.85,27.8,27.85,17
20101101|2009-12-16 10:00,16,27.85,28,27.85,28,33
20101101|2009-12-22 12:30,22,28,28,28,28,13
20101101|2009-12-24 09:00,24,28,28,28,28,7
20101101|2009-12-29 09:00,29,28,28,28,28,5
20101101|2009-12-29 10:00,29,28,28.25,28,28.25,41
20101101|2009-12-31 08:30,31,28.5,28.5,28.5,28.5,18
20101101|2010-01-04 08:00,4,29,29,29,29,31
20101101|2010-01-07 08:00,7,29,29,29,29,20
20101101|2010-01-13 10:30,13,29.3,30.7,29.3,30.7,75
20101101|2010-01-19 10:30,19,31,31,31,31,25
20101101|2010-01-20 08:00,20,31.2,31.2,31.2,31.2,25
20101101|2010-01-20 08:30,20,31.2,31.3,31.2,31.3,22
20101101|2010-01-20 12:30,20,31.5,31.5,31.5,31.5,5
20101101|2010-01-21 11:30,21,31.5,31.5,31.5,31.5,20
20101101|2010-01-22 09:00,22,31.5,32,31.5,32,7
20101101|2010-01-22 09:30,22,32,32,32,32,10
20101101|2010-01-25 09:00,25,32.2,32.25,32.2,32.25,82
20101101|2010-01-27 12:00,27,32.5,32.5,32.5,32.5,20
20101101|2010-01-28 09:30,28,32.5,33.45,32.5,33.45,26
20101101|2010-01-28 12:30,28,33.35,33.35,33.35,33.35,5
20101101|2010-02-04 11:00,4,32.5,32.5,32.5,32.5,20
20101101|2010-02-05 12:30,5,32.25,32.25,32.25,32.25,1
20101101|2010-02-11 12:30,11,32.49,32.49,32.49,32.49,3
20101101|2010-02-17 12:30,17,31.5,31.5,31.5,31.5,1
20101101|2010-02-18 12:30,18,31,31,31,31,1
20101101|2010-02-19 12:30,19,30.95,30.95,30.95,30.95,1
20101101|2010-02-22 12:30,22,30.9,30.9,30.9,30.9,1
20101101|2010-02-24 12:30,24,31.15,31.15,31.15,31.15,1
20101101|2010-02-25 08:30,25,31.85,31.95,31.85,31.95,10
20101101|2010-02-26 12:30,26,31.1,31.1,31.1,31.1,1
20101101|2010-03-01 12:00,1,31.9,31.9,31.9,31.9,10
20101101|2010-03-02 12:30,2,30.9,30.9,30.9,30.9,1
20101101|2010-03-04 08:30,4,31,31,31,31,5
20101101|2010-03-04 09:00,4,31,31,31,31,10
20101101|2010-03-04 12:30,4,31,31,31,31,110
20101101|2010-03-10 12:30,10,30,30,30,30,1
20101101|2010-03-12 09:00,12,30.25,30.25,30.25,30.25,5
20101101|2010-03-12 12:30,12,30,30,30,30,10
20101101|2010-03-16 10:30,16,27.6,27.6,27.6,27.6,1
20101101|2010-03-16 11:30,16,29.75,29.75,29.75,29.75,1
20101101|2010-03-17 08:30,17,28,28,28,28,4
20101101|2010-03-17 09:00,17,28,28,28,28,28
20101101|2010-03-17 10:30,17,27.89,27.9,27.89,27.9,49
20101101|2010-03-18 11:00,18,28.5,28.5,28.5,28.5,6
20101101|2010-03-19 11:30,19,28.5,29,28.5,28.9,46
20101101|2010-03-22 11:30,22,28,28,28,28,1
20101101|2010-03-23 11:30,23,26.5,27,26.5,27,30
20101101|2010-03-26 10:30,26,26.75,26.75,26.75,26.75,50
20101101|2010-03-29 07:30,29,26.75,26.75,26.75,26.75,10
20101101|2010-03-30 07:00,30,26,26,26,26,1
20101101|2010-03-30 10:30,30,26,26,26,26,1
20101101|2010-04-01 07:00,1,26.75,26.75,26,26,9
20101101|2010-04-01 07:30,1,26,26,26,26,6
20101101|2010-04-01 11:30,1,26.75,26.95,26.75,26.95,11
20101101|2010-04-13 09:00,13,26.5,26.5,26.5,26.5,25
20101101|2010-04-14 08:00,14,26.5,26.5,26.5,26.5,10
20101101|2010-04-26 09:30,26,26.5,26.5,26.5,26.5,3
20101101|2010-04-26 12:30,26,26.5,26.5,26.5,26.5,45
20101101|2010-04-27 12:30,27,25.05,25.1,25.05,25.1,20
20101101|2010-04-28 08:00,28,25.5,25.5,25.5,25.5,2
20101101|2010-04-28 08:30,28,25.5,25.7,25.5,25.7,18
20101101|2010-04-29 08:30,29,25.25,25.5,25.25,25.5,15
20101101|2010-04-29 09:00,29,25.75,25.75,25.75,25.75,5
20101101|2010-04-29 10:00,29,25.8,25.9,25.8,25.9,10
20101101|2010-04-29 12:00,29,25.95,25.95,25.95,25.95,5
20101101|2010-04-29 12:30,29,26,26,25.95,25.95,8
20101101|2010-04-30 08:00,30,26,26,25.15,25.15,3
20101101|2010-04-30 09:30,30,25.88,25.88,25.88,25.88,2
20101101|2010-04-30 12:00,30,25.88,25.88,25.88,25.88,5
20101101|2010-04-30 12:30,30,25.85,25.85,25.85,25.85,1
20101101|2010-05-03 12:30,3,25.8,25.8,25.8,25.8,11
20101101|2010-05-04 08:00,4,25.5,25.5,25.5,25.5,9
20101101|2010-05-04 09:00,4,25.5,25.5,25.5,25.5,19
20101101|2010-05-04 10:30,4,25.45,25.45,25.45,25.45,10
20101101|2010-05-04 11:00,4,25.15,25.15,25.15,25.15,5
20101101|2010-05-04 11:30,4,25.01,25.01,25.01,25.01,1
20101101|2010-05-04 12:00,4,25.01,25.01,25,25,13
20101101|2010-05-04 12:30,4,25.4,25.4,25.4,25.4,1
20101101|2010-05-05 09:00,5,25,25,25,25,30
20101101|2010-05-06 12:30,6,25.4,25.4,25.4,25.4,2
20101101|2010-05-07 10:00,7,25.2,25.2,25.2,25.2,5
20101101|2010-05-07 11:00,7,25.2,25.2,25.2,25.2,8
20101101|2010-05-11 08:00,11,25.25,25.25,25.25,25.25,5
20101101|2010-05-11 12:30,11,25,25.02,25,25.02,6
20101101|2010-05-12 11:00,12,25.25,25.25,25.25,25.25,3
20101101|2010-05-14 08:00,14,25.39,26.35,25.39,26.35,83
20101101|2010-05-14 08:30,14,26.35,26.35,26.35,26.35,5
20101101|2010-05-14 09:00,14,26.25,26.25,26.25,26.25,10
20101101|2010-05-18 08:00,18,26.25,26.5,26.25,26.4,92
20101101|2010-05-18 08:30,18,26.42,26.52,26.42,26.52,70
20101101|2010-05-18 09:30,18,26.35,26.35,26.35,26.35,1
20101101|2010-05-18 10:30,18,26.35,26.35,26.35,26.35,2
20101101|2010-05-18 11:30,18,26.35,26.35,26.35,26.35,1
20101101|2010-05-18 12:30,18,26.35,26.59,26.35,26.5,92
20101101|2010-05-19 09:00,19,26.5,26.59,26.5,26.59,74
20101101|2010-05-19 10:00,19,26.25,26.25,26.25,26.25,10
20101101|2010-05-20 08:00,20,26.42,26.5,26.42,26.5,12
20101101|2010-05-20 09:00,20,26.5,26.5,26.5,26.5,28
20101101|2010-05-20 11:00,20,26.5,26.55,26.5,26.55,53
20101101|2010-05-20 12:30,20,26.55,26.55,26.55,26.55,5
20101101|2010-05-21 08:00,21,26.6,27,26.6,26.8,226
20101101|2010-05-21 08:30,21,26.95,27.02,26.95,27,140
20101101|2010-05-21 09:00,21,27,27,27,27,7
20101101|2010-05-21 11:00,21,27,27.14,27,27.14,80
20101101|2010-05-21 11:30,21,27.15,27.2,27.15,27.2,20
20101101|2010-05-24 08:00,24,27.5,27.55,27.5,27.55,10
20101101|2010-05-24 09:00,24,27.6,27.6,27.6,27.6,5
20101101|2010-05-25 08:00,25,27.65,27.65,27.65,27.65,10
20101101|2010-05-25 08:30,25,27.73,27.75,27.73,27.75,20
20101101|2010-05-25 09:00,25,27.75,27.75,27.75,27.75,10
20101101|2010-05-25 09:30,25,27.7,28,27.7,28,54
20101101|2010-05-25 10:30,25,27.9,27.9,27.9,27.9,5
20101101|2010-05-26 10:00,26,27.82,27.82,27.82,27.82,5
20101101|2010-05-26 12:30,26,27.9,27.9,27.9,27.9,5
20101101|2010-05-27 10:30,27,27.5,27.5,27.5,27.5,10
20101101|2010-06-02 11:00,2,27.65,28,27.65,28,120
20101101|2010-06-02 12:30,2,27.75,27.75,27.7,27.7,3
20101101|2010-06-08 08:30,8,27.9,27.9,27.9,27.9,10
20101101|2010-06-09 08:00,9,27.97,28,27.97,28,22
20101101|2010-06-09 10:00,9,28,28,28,28,1
20101101|2010-06-10 08:00,10,28,28,28,28,1
20101101|2010-06-16 08:00,16,28,28.1,28,28,90
20101101|2010-06-17 08:00,17,28.05,28.05,28.05,28.05,5
20101101|2010-06-21 09:30,21,28.1,28.24,28.1,28.24,25
20101101|2010-06-21 10:30,21,28.2,28.2,28.2,28.2,37
20101101|2010-06-21 12:30,21,28.24,28.25,28.24,28.25,13
20101101|2010-06-22 10:30,22,28.25,28.25,28.25,28.25,13
20101101|2010-06-22 12:30,22,28.26,28.26,28.26,28.26,5
20101101|2010-06-23 08:00,23,28.4,28.6,28.4,28.6,21
20101101|2010-06-23 09:30,23,28.59,28.6,28.59,28.6,19
20101101|2010-06-23 11:00,23,28.55,28.55,28.55,28.55,4
20101101|2010-06-24 09:30,24,28.61,28.64,28.61,28.64,10
20101101|2010-06-24 10:30,24,28.65,28.7,28.65,28.7,27
20101101|2010-06-28 11:30,28,28.3,28.75,28.3,28.75,4
20101101|2010-06-30 08:30,30,29,29,29,29,15
20101101|2010-07-01 09:30,1,28.5,28.75,28.5,28.75,20
20101101|2010-07-01 10:00,1,29,29,29,29,5
20101101|2010-07-02 08:00,2,29.01,29.02,29.01,29.02,10
20101101|2010-07-02 08:30,2,29.08,29.08,29.08,29.08,5
20101101|2010-07-08 09:00,8,29.2,29.2,29.2,29.2,1
20101101|2010-07-09 08:00,9,29.2,29.25,29.2,29.25,23
20101101|2010-07-09 09:00,9,29.28,29.4,29.28,29.4,37
20101101|2010-07-12 08:00,12,29,29,29,29,2
20101101|2010-07-15 12:30,15,29.35,29.35,29.35,29.35,20
20101101|2010-07-16 12:30,16,29.41,29.41,29.41,29.41,5
20101101|2010-07-19 09:30,19,29.3,29.3,29.3,29.3,2
20101101|2010-07-20 09:30,20,29.4,29.4,29.4,29.4,10
20101101|2010-07-21 08:30,21,29.85,29.85,29.85,29.85,5
20101101|2010-07-22 12:30,22,29.85,29.85,29.85,29.85,5
20101101|2010-07-23 10:00,23,29.95,30,29.95,30,53
20101101|2010-07-23 12:30,23,30.01,30.01,30.01,30.01,1
20101101|2010-07-26 08:00,26,30.01,30.1,30.01,30.1,27
20101101|2010-07-26 11:30,26,30.14,30.14,30.14,30.14,50
20101101|2010-07-26 12:30,26,30.15,30.15,30.15,30.15,10
20101101|2010-07-27 10:00,27,30.3,30.4,30.3,30.4,40
20101101|2010-07-27 11:00,27,30.45,30.45,30.45,30.45,10
20101101|2010-07-27 12:30,27,30.3,30.45,30.25,30.45,8
20101101|2010-07-28 08:00,28,30.5,30.51,30.5,30.51,6
20101101|2010-07-28 09:00,28,30.73,30.75,30.73,30.75,39
20101101|2010-07-28 10:00,28,31,31.01,31,31.01,6
20101101|2010-07-28 12:30,28,31.2,31.25,31.2,31.25,40
20101101|2010-07-30 08:00,30,31.5,31.75,31.5,31.75,14
20101101|2010-07-30 08:30,30,31.75,31.75,31.75,31.75,5
20101101|2010-07-30 12:30,30,31.9,31.9,31.9,31.9,5
20101101|2010-08-02 08:00,2,32,32,32,32,2
20101101|2010-08-02 08:30,2,31.05,31.05,31.05,31.05,1
20101101|2010-08-02 10:30,2,31.5,31.5,31.05,31.05,6
20101101|2010-08-02 12:30,2,31.5,31.5,31.5,31.5,1
20101101|2010-08-03 11:30,3,31.5,31.5,31.5,31.5,10
20101101|2010-08-03 12:00,3,31.5,31.5,31.5,31.5,50
20101101|2010-08-04 08:30,4,31.5,31.5,31.5,31.5,30
20101101|2010-08-04 12:30,4,31.75,31.95,31.75,31.95,3
20101101|2010-08-05 11:00,5,31.5,31.5,31.5,31.5,29
20101101|2010-08-05 12:30,5,31.51,31.51,31.51,31.51,2
20101101|2010-08-06 12:30,6,32,32,32,32,48
20101101|2010-08-09 08:00,9,32.03,32.04,32.03,32.04,20
20101101|2010-08-09 12:00,9,32.25,33.2,32.25,33.2,15
20101101|2010-08-10 09:00,10,33,33.06,33,33,110
20101101|2010-08-10 12:30,10,33.25,33.25,33.25,33.25,1
20101101|2010-08-11 08:00,11,33,33.15,33,33.15,50
20101101|2010-08-11 08:30,11,33.18,33.26,33.18,33.26,59
20101101|2010-08-11 10:00,11,33.5,33.5,33.5,33.5,10
20101101|2010-08-11 10:30,11,33.5,33.5,33.5,33.5,15
20101101|2010-08-11 12:30,11,33.65,33.65,33.65,33.65,1
20101101|2010-08-12 08:00,12,33.66,33.7,33.51,33.52,31
20101101|2010-08-12 08:30,12,33.54,33.55,33.54,33.55,15
20101101|2010-08-12 12:30,12,33.7,34.05,33.7,34.05,105
20101101|2010-08-13 09:30,13,34.05,34.5,34.05,34.5,150
20101101|2010-08-13 10:00,13,34.75,35,34.75,35,30
20101101|2010-08-13 10:30,13,35.15,35.4,35.15,35.4,24
20101101|2010-08-16 09:00,16,35.5,35.5,35.5,35.5,1
20101101|2010-08-16 12:30,16,35.25,35.25,35,35,4
20101101|2010-08-17 10:30,17,34.51,34.51,34.5,34.5,27
20101101|2010-08-17 11:00,17,35,35,35,35,10
20101101|2010-08-17 11:30,17,34.98,34.98,34.98,34.98,8
20101101|2010-08-17 12:00,17,35.2,35.2,35.2,35.2,8
20101101|2010-08-17 12:30,17,35.15,35.15,35.15,35.15,10
20101101|2010-08-18 08:00,18,31.55,31.55,31.55,31.55,1
20101101|2010-08-18 12:30,18,34.99,35,34.96,35,9
20101101|2010-08-19 12:30,19,34.9,35,34.85,34.85,38
20101101|2010-08-20 08:30,20,35.15,35.5,35.15,35.5,204
20101101|2010-08-20 09:30,20,34.75,34.75,34.75,34.75,25
20101101|2010-08-20 10:00,20,35.25,35.25,35.25,35.25,5
20101101|2010-08-20 12:00,20,35.25,35.25,35.25,35.25,10
20101101|2010-08-20 12:30,20,35,35,33.01,33.01,7
20101101|2010-08-23 12:30,23,35.4,35.5,35.25,35.25,74
20101101|2010-08-24 08:30,24,35.5,35.69,35.5,35.69,49
20101101|2010-08-24 09:00,24,35.75,36,35.75,36,124
20101101|2010-08-24 09:30,24,35.99,36,35.99,36,48
20101101|2010-08-24 12:30,24,35.99,35.99,35.5,35.5,7
20101101|2010-08-25 09:00,25,35.5,35.5,35.5,35.5,10
20101101|2010-08-25 09:30,25,36,36,36,36,50
20101101|2010-08-25 10:00,25,36,36.2,36,36.2,50
20101101|2010-08-25 12:30,25,36.3,36.48,36.02,36.45,13
20101101|2010-08-26 08:30,26,36.25,36.25,36.25,36.25,20
20101101|2010-08-26 12:00,26,36.25,36.25,36.25,36.25,50
20101101|2010-08-26 12:30,26,36,36,35.95,35.99,4
20101101|2010-08-27 12:00,27,36.1,36.25,36.1,36.25,44
20101101|2010-08-27 12:30,27,36,36,36,36,5
20101101|2010-08-30 09:00,30,36,36,36,36,100
20101101|2010-08-30 10:00,30,36,36,36,36,25
20101101|2010-09-01 12:30,1,36.4,36.4,36.4,36.4,25
20101101|2010-09-02 08:30,2,36.45,36.45,36.45,36.45,25
20101101|2010-09-02 11:00,2,36.4,36.4,36.4,36.4,5
20101101|2010-09-02 12:30,2,36.35,36.35,36.35,36.35,5
20101101|2010-09-03 08:00,3,36.4,36.4,36.39,36.39,61
20101101|2010-09-07 08:00,7,36.48,36.5,36.48,36.5,30
20101101|2010-09-07 09:00,7,36.55,36.75,36.55,36.75,64
20101101|2010-09-07 12:00,7,36.64,36.7,36.64,36.7,65
20101101|2010-09-07 12:30,7,36.7,36.7,36.7,36.7,16
20101101|2010-09-08 08:30,8,36.65,36.75,36.65,36.75,70
20101101|2010-09-08 12:30,8,36.8,36.8,36.8,36.8,10
20101101|2010-09-09 08:30,9,36.83,36.83,36.83,36.83,150
20101101|2010-09-09 09:00,9,36.26,36.26,36.26,36.26,1
20101101|2010-09-09 10:00,9,36.7,36.75,36.7,36.7,160
20101101|2010-09-10 10:00,10,36.75,37,36.75,37,102
20101101|2010-09-10 10:30,10,37,37,37,37,52
20101101|2010-09-10 11:30,10,36.95,37,36.95,37,105
20101101|2010-09-10 12:00,10,36.95,36.95,36.95,36.95,10
20101101|2010-09-10 12:30,10,36.9,36.95,36.9,36.95,2
20101101|2010-09-13 10:00,13,36.65,36.98,36.65,36.98,20
20101101|2010-09-14 08:00,14,36.75,36.8,36.75,36.8,46
20101101|2010-09-14 10:30,14,36.78,36.95,36.78,36.95,296
20101101|2010-09-14 11:00,14,37,37,37,37,8
20101101|2010-09-14 12:00,14,37.02,37.4,37.02,37.4,36
20101101|2010-09-15 08:00,15,36.4,38.25,36.4,38.25,121
20101101|2010-09-15 08:30,15,38.75,38.75,38.5,38.5,11
20101101|2010-09-16 08:00,16,37.5,39,37.5,39,2
20101101|2010-09-16 09:00,16,38.5,38.5,38.5,38.5,50
20101101|2010-09-16 11:30,16,38.7,38.7,38.7,38.7,50
20101101|2010-09-16 12:30,16,38.75,38.75,38.75,38.75,50
20101101|2010-09-17 08:00,17,39,39,39,39,17
20101101|2010-09-17 09:00,17,38.8,38.8,38.8,38.8,1
20101101|2010-09-17 12:30,17,38.8,39,38.8,39,18
20101101|2010-09-20 08:30,20,37.3,37.75,37.3,37.75,52
20101101|2010-09-20 12:30,20,38.79,38.85,38.79,38.85,10
20101101|2010-09-21 08:30,21,38.9,38.9,38.9,38.9,10
20101101|2010-09-21 12:30,21,38.35,38.8,38.35,38.8,67
20101101|2010-09-22 08:00,22,38.88,38.88,38.88,38.88,10
20101101|2010-09-22 12:30,22,38.7,39.2,38.7,39.2,136
20101101|2010-09-23 08:00,23,39.2,39.2,39.2,39.2,2
20101101|2010-09-23 10:30,23,38.85,38.85,38.85,38.85,50
20101101|2010-09-23 11:00,23,38.9,38.9,38.9,38.9,7
20101101|2010-09-23 12:30,23,38.9,39.5,38.9,39.5,149
20101101|2010-09-24 08:00,24,39.6,39.75,39.6,39.75,19
20101101|2010-09-24 11:00,24,39.75,39.75,39.75,39.75,12
20101101|2010-09-24 11:30,24,40,40,40,40,5
20101101|2010-09-24 12:30,24,40,40,40,40,5
20101101|2010-09-27 08:00,27,39.95,39.95,39.95,39.95,25
20101101|2010-09-27 12:30,27,39.93,39.93,39.93,39.93,10
20101101|2010-09-28 09:30,28,39.9,39.9,39.9,39.9,25
20101101|2010-09-28 12:30,28,39.89,39.89,39.88,39.88,2
20101101|2010-09-29 12:30,29,39.8,39.84,39.77,39.84,23
20101101|2010-09-30 11:30,30,38.5,39.25,38.5,39.25,11
20101101|2010-09-30 12:30,30,39.25,39.79,39.25,39.79,12
20101101|2010-10-01 12:30,1,39,39.3,39,39.3,21
20101101|2010-10-04 10:00,4,37.25,37.25,37,37,9
20101101|2010-10-04 12:00,4,37,37,37,37,13
20101101|2010-10-04 12:30,4,37,38,37,38,16
20101101|2010-10-05 12:30,5,37.5,38,37.5,38,8
20101101|2010-10-06 08:00,6,37.5,37.5,37.5,37.5,3
20101101|2010-10-06 09:00,6,36.75,36.75,36.75,36.75,2
20101101|2010-10-07 08:00,7,37,37,37,37,27
20101101|2010-10-07 09:30,7,36.95,36.95,36.95,36.95,4
20101101|2010-10-07 12:30,7,38.35,38.35,38.35,38.35,2
20101101|2010-10-08 08:30,8,37.5,37.5,37.5,37.5,50
20101101|2010-10-08 09:30,8,37.5,37.7,37.5,37.7,113
20110101|2009-08-07 12:30,7,23.6,23.6,23.6,23.6,10
20110101|2009-08-31 12:30,31,25,25,25,25,41
20110101|2009-09-01 10:30,1,25,25.5,25,25.5,35
20110101|2009-09-09 09:00,9,25.5,25.5,25.5,25.5,16
20110101|2009-09-09 09:30,9,25.5,25.54,25.5,25.54,50
20110101|2009-09-09 10:00,9,25.55,25.59,25.55,25.59,80
20110101|2009-09-10 12:00,10,25.6,25.6,25.6,25.6,35
20110101|2009-09-10 12:30,10,25.25,25.3,25.25,25.3,53
20110101|2009-09-11 08:00,11,25.3,25.3,25.3,25.3,25
20110101|2009-09-11 09:30,11,25.35,25.4,25.35,25.4,50
20110101|2009-09-11 10:00,11,25.4,25.4,25.4,25.4,100
20110101|2009-09-14 09:30,14,25.3,25.3,25.3,25.3,50
20110101|2009-09-14 11:30,14,25.25,25.25,25.25,25.25,50
20110101|2009-09-15 09:00,15,25.3,25.3,25.3,25.3,55
20110101|2009-09-30 12:30,30,25.25,25.3,25.25,25.3,10
20110101|2009-10-12 09:30,12,24.5,24.5,24.5,24.5,5
20110101|2009-10-12 10:00,12,24.5,24.5,24.5,24.5,20
20110101|2009-10-12 12:30,12,24.5,24.5,24.5,24.5,6
20110101|2009-10-13 08:00,13,24.5,24.5,24.5,24.5,19
20110101|2009-10-15 08:30,15,25,25,25,25,50
20110101|2009-10-16 10:30,16,25.3,25.4,25.3,25.4,70
20110101|2009-12-02 11:00,2,25,25,25,25,25
20110101|2009-12-02 11:30,2,25,25,25,25,15
20110101|2009-12-03 08:00,3,25.1,25.15,25.1,25.15,40
20110101|2009-12-03 08:30,3,25.2,25.2,25.2,25.2,27
20110101|2009-12-03 09:00,3,25.2,25.2,25.2,25.2,7
20110101|2009-12-03 09:30,3,25.2,25.2,25.2,25.2,9
20110101|2009-12-04 10:00,4,25.1,25.1,25.1,25.1,100
20110101|2009-12-10 09:00,10,25.25,25.25,25.25,25.25,10
20110101|2009-12-10 10:30,10,25.3,25.3,25.3,25.3,13
20110101|2009-12-11 08:30,11,25.4,25.4,25.4,25.4,23
20110101|2009-12-14 09:30,14,25.5,25.5,25.5,25.5,40
20110101|2009-12-14 12:30,14,25.42,25.42,25.42,25.42,22
20110101|2009-12-15 08:00,15,25.42,25.42,25.42,25.42,78
20110101|2009-12-15 12:00,15,25.42,25.5,25.42,25.5,90
20110101|2009-12-16 09:30,16,25.51,25.75,25.51,25.75,155
20110101|2009-12-17 08:00,17,25.7,25.7,25.7,25.7,50
20110101|2009-12-17 10:00,17,25.8,25.8,25.8,25.8,22
20110101|2009-12-18 08:30,18,25.81,26,25.81,26,27
20110101|2009-12-21 10:30,21,26.1,26.5,26.1,26.5,53
20110101|2009-12-21 12:00,21,26.75,27,26.75,27,65
20110101|2009-12-22 12:30,22,27,27.45,27,27.45,13
20110101|2009-12-29 09:00,29,27.1,27.5,27.1,27.5,25
20110101|2009-12-29 09:30,29,27.5,27.75,27.5,27.75,125
20110101|2009-12-29 10:00,29,27.75,27.75,27.75,27.75,100
20110101|2009-12-31 08:30,31,27.8,28,27.8,28,30
20110101|2009-12-31 12:30,31,28,28,28,28,5
20110101|2010-01-04 08:00,4,28.25,28.6,28.25,28.6,26
20110101|2010-01-05 12:30,5,28.7,28.7,28.7,28.7,5
20110101|2010-01-06 10:00,6,28.7,28.75,28.7,28.75,105
20110101|2010-01-13 11:30,13,28.81,29,28.81,29,90
20110101|2010-01-15 10:00,15,29.75,29.76,29.75,29.76,10
20110101|2010-01-19 08:30,19,29.95,29.95,29.95,29.95,103
20110101|2010-01-19 11:30,19,29.96,31,29.96,31,16
20110101|2010-01-20 12:30,20,29.95,29.95,29.95,29.95,50
20110101|2010-01-26 09:30,26,30.95,30.95,30.95,30.95,25
20110101|2010-01-28 09:30,28,30.95,30.95,30.95,30.95,1
20110101|2010-01-28 12:30,28,30.95,30.95,30.95,30.95,5
20110101|2010-02-04 11:00,4,30.1,30.1,30.1,30.1,15
20110101|2010-02-17 10:30,17,28,28,28,28,50
20110101|2010-02-17 12:30,17,29,29,29,29,2
20110101|2010-02-25 08:30,25,28.95,28.95,28.95,28.95,10
20110101|2010-02-25 09:30,25,28.75,29,28.75,29,88
20110101|2010-03-01 12:00,1,29,29,29,29,10
20110101|2010-03-02 11:30,2,27.5,27.5,27.5,27.5,5
20110101|2010-03-02 12:30,2,28,28,28,28,1
20110101|2010-03-03 12:30,3,28,28,28,28,5
20110101|2010-03-04 12:00,4,27.99,28,27.99,28,23
20110101|2010-03-04 12:30,4,27.75,27.75,27.75,27.75,10
20110101|2010-03-08 08:00,8,28.1,28.5,28.1,28.5,50
20110101|2010-03-12 09:00,12,28.25,28.25,28.25,28.25,5
20110101|2010-03-12 09:30,12,28.49,28.49,28.49,28.49,20
20110101|2010-03-16 10:30,16,26.5,26.5,26.5,26.5,1
20110101|2010-03-17 10:30,17,27.99,27.99,27.99,27.99,25
20110101|2010-03-18 11:00,18,27.89,27.89,27.89,27.89,75
20110101|2010-03-19 11:30,19,27.99,27.99,27.99,27.99,25
20110101|2010-03-22 11:30,22,27.9,27.9,27.9,27.9,1
20110101|2010-03-23 08:00,23,26.5,26.5,26.5,26.5,9
20110101|2010-03-30 07:00,30,26,26,26,26,1
20110101|2010-03-30 10:30,30,26,26,26,26,1
20110101|2010-03-31 11:30,31,26.5,27,26.5,27,12
20110101|2010-04-01 11:00,1,26,26,26,26,25
20110101|2010-04-01 11:30,1,26,26.5,26,26.5,26
20110101|2010-04-14 08:30,14,26.3,26.3,26.3,26.3,10
20110101|2010-04-14 10:30,14,26,26,26,26,20
20110101|2010-04-15 12:30,15,26,26,26,26,20
20110101|2010-04-23 12:30,23,25.95,25.95,25.95,25.95,1
20110101|2010-04-27 12:30,27,25.95,25.95,25.95,25.95,1
20110101|2010-04-29 08:30,29,25.25,25.25,25.25,25.25,5
20110101|2010-04-29 12:30,29,25.2,25.2,25.2,25.2,10
20110101|2010-04-30 12:00,30,25.4,25.7,25.4,25.7,45
20110101|2010-05-03 12:00,3,25.75,25.75,25.75,25.75,10
20110101|2010-05-06 12:30,6,24.75,24.75,24.75,24.75,1
20110101|2010-05-11 12:30,11,24.75,24.75,24.5,24.5,25
20110101|2010-05-14 08:30,14,24.9,25.1,24.9,25.1,128
20110101|2010-05-19 09:00,19,25.5,25.5,25.5,25.5,13
20110101|2010-05-21 11:00,21,25.9,25.9,25.9,25.9,1
20110101|2010-05-25 09:30,25,25.5,25.5,25.5,25.5,1
20110101|2010-05-26 12:30,26,25.75,25.75,25.75,25.75,1
20110101|2010-06-03 08:00,3,26.3,26.31,26.3,26.31,10
20110101|2010-06-03 11:00,3,26.4,26.5,26.4,26.5,79
20110101|2010-06-09 08:00,9,26.5,27.51,26.5,27.51,110
20110101|2010-06-09 10:00,9,28,28,28,28,5
20110101|2010-06-10 10:30,10,27.5,27.5,27.5,27.5,20
20110101|2010-06-10 12:30,10,27.5,27.5,27.5,27.5,1
20110101|2010-06-14 10:00,14,27.85,27.85,27.85,27.85,15
20110101|2010-06-16 08:00,16,27.99,28.1,27.99,28.1,121
20110101|2010-06-17 08:00,17,28.15,28.15,28.15,28.15,5
20110101|2010-06-22 11:30,22,28.2,28.2,28.2,28.2,5
20110101|2010-06-24 08:30,24,28.2,28.2,28.2,28.2,5
20110101|2010-06-24 10:30,24,28.3,28.3,28.3,28.3,20
20110101|2010-06-25 11:00,25,28.3,28.3,28.3,28.3,2
20110101|2010-06-28 08:00,28,28.3,28.5,28.3,28.3,30
20110101|2010-06-28 11:30,28,28.3,28.3,28.3,28.3,2
20110101|2010-06-29 08:00,29,28.4,28.5,28.4,28.5,30
20110101|2010-06-29 11:30,29,28.5,28.5,28.5,28.5,10
20110101|2010-06-29 12:00,29,28.5,28.5,28.5,28.5,10
20110101|2010-06-30 08:30,30,28.6,28.6,28.6,28.6,5
20110101|2010-06-30 12:00,30,28.7,28.7,28.7,28.7,5
20110101|2010-07-02 08:00,2,28.75,29,28.75,29,65
20110101|2010-07-02 08:30,2,29,29,29,29,3
20110101|2010-07-02 09:00,2,29,29,29,29,17
20110101|2010-07-02 10:00,2,29.01,29.01,29.01,29.01,10
20110101|2010-07-09 08:00,9,29.05,29.2,29.05,29.2,40
20110101|2010-07-15 12:30,15,29.25,29.25,29.25,29.25,8
20110101|2010-07-19 08:00,19,28.35,28.35,28.35,28.35,25
20110101|2010-07-19 12:30,19,29.1,29.1,29.1,29.1,1
20110101|2010-07-20 08:30,20,28.5,28.5,28.5,28.5,25
20110101|2010-07-23 12:30,23,29,29,29,29,4
20110101|2010-07-26 11:30,26,29,29,29,29,4
20110101|2010-07-27 10:00,27,29.24,29.25,29.24,29.25,11
20110101|2010-07-27 12:30,27,28.95,29.15,28.95,29.15,6
20110101|2010-07-28 08:30,28,29.35,29.5,29.35,29.5,50
20110101|2010-07-28 09:00,28,29.13,29.5,29.13,29.5,50
20110101|2010-07-28 10:30,28,29.5,29.5,29.5,29.5,5
20110101|2010-07-30 12:30,30,30.5,30.5,30.5,30.5,10
20110101|2010-08-03 11:00,3,29.5,29.5,29.5,29.5,20
20110101|2010-08-03 12:00,3,29.5,29.5,29.5,29.5,25
20110101|2010-08-04 12:30,4,30.1,30.7,30.1,30.7,3
20110101|2010-08-09 08:00,9,30.7,30.7,30.7,30.7,63
20110101|2010-08-09 11:00,9,30.75,30.8,30.75,30.8,50
20110101|2010-08-09 12:00,9,30.85,31,30.85,31,55
20110101|2010-08-11 11:30,11,31,31,31,31,100
20110101|2010-08-12 08:00,12,31.01,31.02,31.01,31.02,10
20110101|2010-08-12 08:30,12,31.04,31.05,31.04,31.05,15
20110101|2010-08-12 12:30,12,31.1,31.15,31.1,31.15,15
20110101|2010-08-13 09:30,13,31.15,32.5,31.15,32,187
20110101|2010-08-13 10:30,13,32,32,32,32,4
20110101|2010-08-16 09:00,16,30.5,30.5,30.5,30.5,1
20110101|2010-08-16 12:30,16,31,31.4,31,31.39,9
20110101|2010-08-17 08:00,17,30,30,30,30,1
20110101|2010-08-17 09:00,17,31.49,31.5,31.49,31.5,65
20110101|2010-08-17 11:30,17,31.49,31.49,31.49,31.49,15
20110101|2010-08-17 12:00,17,31.49,31.5,31.49,31.5,20
20110101|2010-08-17 12:30,17,31.4,31.4,31.4,31.4,1
20110101|2010-08-18 08:00,18,30.06,30.06,30,30,32
20110101|2010-08-18 08:30,18,30,30.25,30,30.25,40
20110101|2010-08-18 12:00,18,30.15,30.15,30.01,30.01,50
20110101|2010-08-18 12:30,18,31,31,31,31,2
20110101|2010-08-19 12:30,19,31.15,31.15,31.05,31.05,2
20110101|2010-08-20 08:00,20,30,30,30,30,1
20110101|2010-08-20 09:30,20,30.25,30.25,30.25,30.25,50
20110101|2010-08-20 10:00,20,30.05,30.05,30,30,96
20110101|2010-08-20 11:00,20,30,30,29.95,29.95,15
20110101|2010-08-20 12:30,20,30.74,30.74,30.65,30.65,2
20110101|2010-08-23 12:30,23,30.9,30.9,30.9,30.9,1
20110101|2010-08-24 08:30,24,31.25,31.25,31.25,31.25,2
20110101|2010-08-25 09:30,25,31.25,31.25,31.25,31.25,3
20110101|2010-08-25 12:30,25,31.25,31.25,31.25,31.25,1
20110101|2010-08-26 08:00,26,31.3,31.3,31.25,31.25,31
20110101|2010-08-26 08:30,26,31.25,31.25,31.25,31.25,20
20110101|2010-08-26 09:00,26,31.25,31.25,31.25,31.25,50
20110101|2010-08-26 12:00,26,31.25,31.25,31.25,31.25,8
20110101|2010-08-26 12:30,26,31.25,31.25,31.25,31.25,42
20110101|2010-08-27 12:00,27,31.3,31.3,31.3,31.3,9
20110101|2010-08-27 12:30,27,31.2,31.2,31.2,31.2,1
20110101|2010-08-30 09:00,30,31.25,31.25,31.25,31.25,10
20110101|2010-08-30 09:30,30,31.35,31.4,31.35,31.4,15
20110101|2010-08-30 10:30,30,31.45,31.45,31.45,31.45,10
20110101|2010-08-31 09:00,31,31.49,31.49,31.49,31.49,44
20110101|2010-08-31 10:00,31,31.49,31.49,31.49,31.49,50
20110101|2010-09-01 12:30,1,31.5,31.5,31.5,31.5,1
20110101|2010-09-02 08:30,2,31.5,31.5,31.5,31.5,25
20110101|2010-09-02 09:30,2,31.5,31.85,31.5,31.85,95
20110101|2010-09-03 12:30,3,31.88,31.88,31.88,31.88,5
20110101|2010-09-07 08:00,7,32,32,32,32,55
20110101|2010-09-07 11:30,7,32.15,32.15,32.15,32.15,50
20110101|2010-09-08 08:30,8,32.45,32.45,32.45,32.45,15
20110101|2010-09-09 09:30,9,32.51,32.51,32.51,32.51,1
20110101|2010-09-10 09:30,10,32.7,32.7,32.7,32.7,10
20110101|2010-09-10 10:00,10,33,33,33,33,150
20110101|2010-09-10 10:30,10,33.05,33.05,33,33,14
20110101|2010-09-10 11:30,10,33.1,33.25,33.1,33.25,35
20110101|2010-09-10 12:00,10,33.35,33.35,33.35,33.35,10
20110101|2010-09-13 09:00,13,33.6,33.6,33.6,33.6,25
20110101|2010-09-13 09:30,13,33.6,34,33.6,34,130
20110101|2010-09-13 10:00,13,33.75,33.75,33.75,33.75,10
20110101|2010-09-13 10:30,13,34.1,34.1,34.1,34.1,100
20110101|2010-09-13 11:00,13,34.1,34.1,34.1,34.1,100
20110101|2010-09-14 08:00,14,34.25,34.25,34.25,34.25,1
20110101|2010-09-14 08:30,14,34.25,34.25,34.25,34.25,9
20110101|2010-09-14 10:00,14,34.35,34.35,34.35,34.35,10
20110101|2010-09-14 11:30,14,34.25,34.25,34.25,34.25,10
20110101|2010-09-14 12:00,14,34.35,34.35,34.35,34.35,10
20110101|2010-09-15 08:30,15,35,35,35,35,20
20110101|2010-09-15 11:30,15,35,35,35,35,30
20110101|2010-09-15 12:00,15,35,35,35,35,20
20110101|2010-09-15 12:30,15,35,35,35,35,11
20110101|2010-09-16 08:00,16,34,35.1,34,35.1,2
20110101|2010-09-16 09:00,16,35,36.48,35,36.48,70
20110101|2010-09-16 12:30,16,36.19,36.4,36.19,36.4,30
20110101|2010-09-17 08:00,17,36.3,37.2,36.3,37.2,63
20110101|2010-09-17 10:00,17,36.25,37.15,36.25,36.25,127
20110101|2010-09-17 12:30,17,37,37,37,37,2
20110101|2010-09-20 08:00,20,37,37,37,37,1
20110101|2010-09-20 08:30,20,35.5,35.5,35.5,35.5,2
20110101|2010-09-20 10:00,20,36.25,36.25,36.25,36.25,5
20110101|2010-09-21 08:30,21,36.9,36.9,36.9,36.9,10
20110101|2010-09-21 12:30,21,35.55,36.88,35.55,36.88,12
20110101|2010-09-22 10:30,22,36.9,36.99,36.9,36.99,42
20110101|2010-09-22 12:30,22,36.8,36.8,36.65,36.65,2
20110101|2010-09-23 08:00,23,37.14,37.14,37.14,37.14,16
20110101|2010-09-23 10:30,23,37.14,37.14,37.14,37.14,10
20110101|2010-09-23 11:00,23,37.1,37.1,37.1,37.1,2
20110101|2010-09-23 11:30,23,37,37,37,37,10
20110101|2010-09-23 12:30,23,37.09,37.09,36.95,37.09,80
20110101|2010-09-24 08:00,24,37.15,37.65,35.95,37.65,46
20110101|2010-09-24 12:30,24,37.85,37.85,37.85,37.85,9
20110101|2010-09-27 12:30,27,37.94,37.94,37.94,37.94,10
20110101|2010-09-28 09:30,28,36.01,37.84,36.01,37.84,5
20110101|2010-09-28 10:30,28,37.84,37.85,37.84,37.85,137
20110101|2010-09-28 12:30,28,37.85,37.85,37.85,37.85,1
20110101|2010-09-29 12:30,29,37.8,37.84,37.8,37.84,50
20110101|2010-09-30 11:30,30,37.25,37.25,37.25,37.25,1
20110101|2010-09-30 12:30,30,37.25,37.79,37.25,37.78,34
20110101|2010-10-01 12:30,1,37.97,37.97,37.94,37.94,18
20110101|2010-10-04 13:00,4,37.25,37.25,37.25,37.25,1
20110101|2010-10-05 12:30,5,36,37.25,36,37.25,6
20110101|2010-10-07 09:30,7,37,37,36.6,36.6,11
20110101|2010-10-07 12:30,7,36.9,36.9,36.85,36.85,3
20110101|2010-10-08 08:30,8,36.76,36.76,36.75,36.75,44
20110101|2010-10-08 09:00,8,36.75,36.75,36.75,36.75,3
20110101|2010-10-08 09:30,8,36.76,37.45,36.76,37.45,9
20110101|2010-10-08 10:00,8,36.76,36.76,36.76,36.76,1
20110101|2010-10-08 10:30,8,37.45,37.45,37.45,37.45,1
20110101|2010-10-11 12:00,11,37,37,37,37,43
20110101|2010-10-11 12:30,11,37,37.65,36.6,37.25,24
20110101|2010-10-12 08:00,12,37.25,37.79,37.25,37.79,61
20110101|2010-10-12 10:30,12,37.5,37.5,37.5,37.5,3
20110101|2010-10-12 12:30,12,37.51,37.84,37.51,37.84,61
20110101|2010-10-13 08:00,13,37.5,37.5,37.5,37.5,15
20110101|2010-10-13 12:30,13,37.35,37.35,37.35,37.35,1
20110101|2010-10-14 11:30,14,37.25,37.45,37.25,37.45,120
20110101|2010-10-15 11:30,15,37.45,37.45,37.45,37.45,3
20110101|2010-10-19 09:30,19,37.5,37.5,37.5,37.5,3
20110101|2010-10-19 10:30,19,37.7,38,37.7,38,46
20110101|2010-10-19 12:30,19,37.75,37.75,37.75,37.75,5
20110101|2010-10-20 09:00,20,38,39,38,38,39
20110101|2010-10-20 09:30,20,38.25,38.75,38.25,38.75,31
20110101|2010-10-20 10:00,20,38.5,40,38.5,39.7,62
20110101|2010-10-20 12:30,20,39.7,39.74,39.7,39.74,11
20110101|2010-10-21 11:00,21,39.5,39.5,39.5,39.5,2
20110101|2010-10-21 12:30,21,39,39.35,39,39.35,11
20110101|2010-10-22 12:30,22,39.3,39.3,39,39,11
20110101|2010-10-25 08:00,25,38.01,38.01,38.01,38.01,1
20110101|2010-10-26 10:00,26,38.11,38.11,38.11,38.11,1
20110101|2010-10-26 11:30,26,38.5,38.5,38.5,38.5,2
20110101|2010-10-26 12:30,26,38.99,39,38.99,39,11
20110101|2010-10-27 12:30,27,38.99,39.22,38.99,39.22,208
20110101|2010-10-28 12:30,28,39.22,39.22,39.22,39.22,5
20110101|2010-10-29 08:00,29,39.22,39.22,39.22,39.22,1
20110101|2010-10-29 09:30,29,39.22,39.22,39.22,39.22,19
20110101|2010-10-29 10:00,29,37.75,39.25,37.75,39.25,2
20110101|2010-10-29 11:30,29,39.24,39.25,39.24,39.25,69
20110101|2010-10-29 12:00,29,39.28,39.28,39.28,39.28,9
20110101|2010-11-01 08:30,1,39.2,39.2,39.2,39.2,5
20110101|2010-11-01 09:30,1,39.3,39.3,39.3,39.3,5
20110101|2010-11-01 11:30,1,39.57,39.57,39.57,39.57,6
20110101|2010-11-01 12:00,1,39.57,39.57,39.57,39.57,7
20110101|2010-11-01 12:30,1,39.57,39.57,39.57,39.57,26
20110101|2010-11-02 08:00,2,39.58,39.58,39.58,39.58,5
20110101|2010-11-03 10:30,3,39.95,39.95,39.95,39.95,5
20110101|2010-11-03 11:00,3,39.95,39.95,39.95,39.95,95
20110101|2010-11-03 12:30,3,39.85,39.85,39.85,39.85,5
20110101|2010-11-04 08:00,4,40,40,40,40,38
20110101|2010-11-04 10:30,4,40.1,40.45,40.1,40.45,82
20110101|2010-11-04 11:00,4,40.61,42.14,40.61,42.14,3
20110101|2010-11-05 08:00,5,41,41,41,41,2
20110101|2010-11-05 12:30,5,41.2,41.2,41,41,6
20110101|2010-11-09 08:30,9,39.7,39.7,39.7,39.7,1
20110101|2010-11-09 09:00,9,39.75,39.75,39.75,39.75,25
20110101|2010-11-09 12:30,9,39.65,39.65,39.65,39.65,35
20110101|2010-11-10 08:00,10,39.65,39.65,39.65,39.65,25
20110101|2010-11-10 12:00,10,39.64,39.64,39.64,39.64,1
20110101|2010-11-10 12:30,10,39.64,39.79,39.64,39.79,10
20110101|2010-11-11 10:00,11,39,39,39,39,1
20110101|2010-11-11 10:30,11,39,39,39,39,24
20110101|2010-11-11 12:00,11,38.72,38.72,38.72,38.72,1
20110101|2010-11-11 12:30,11,38.99,38.99,38.99,38.99,5
20110101|2010-11-12 11:00,12,38,38,38,38,50
20110101|2010-11-12 12:30,12,37.99,37.99,37.99,37.99,1
20110101|2010-11-15 09:00,15,38,38,38,38,1
20110101|2010-11-15 11:30,15,37.51,37.51,37.51,37.51,1
20110101|2010-11-16 09:30,16,38,38,38,38,1
20110101|2010-11-16 10:30,16,38,38,38,38,5
20110101|2010-11-16 12:30,16,38.49,38.49,38.49,38.49,3
20110101|2010-11-17 08:30,17,38,38,38,38,10
20110101|2010-11-17 09:00,17,38,38,38,38,11
20110101|2010-11-17 09:30,17,38,38,38,38,59
20110101|2010-11-17 12:00,17,38,38,38,38,5
20110101|2010-11-17 12:30,17,38,38.2,38,38.2,22
20110101|2010-11-18 08:00,18,39.9,39.9,39.9,39.9,19
20110101|2010-11-18 12:30,18,38.5,38.5,38,38.1,5
20110101|2010-11-19 12:30,19,38,38,38,38,1
20110101|2010-11-22 12:00,22,37.65,37.65,37.65,37.65,5
20110101|2010-11-22 12:30,22,37.98,37.98,37.98,37.98,1
20110101|2010-11-23 09:00,23,39.24,39.24,39.24,39.24,1
20110101|2010-11-23 12:30,23,37.96,37.97,37.95,37.95,5
20110101|2010-11-24 12:30,24,37.5,37.5,37.5,37.5,4
20110101|2010-11-26 09:30,26,36.51,37.49,36.51,37.49,2
20110101|2010-11-26 11:30,26,37.5,37.74,37.5,37.74,13
20110101|2010-11-29 09:00,29,38,38,38,38,5
20110101|2010-11-29 09:30,29,38,38,38,38,5
20110101|2010-11-29 12:30,29,38.45,38.45,37.25,37.25,3
20110101|2010-11-30 11:30,30,36.51,36.51,36.51,36.51,1
20110101|2010-11-30 12:30,30,37.63,37.63,37,37,3
20110101|2010-12-01 08:00,1,38,38,38,38,5
20110101|2010-12-01 10:00,1,37.45,37.5,37.45,37.5,27
20110101|2010-12-01 11:30,1,37,37,37,37,13
20110101|2010-12-01 12:00,1,37.45,37.45,37.45,37.45,10
20110101|2010-12-01 12:30,1,36.5,37.5,36.5,37.5,10
20110101|2010-12-02 08:00,2,39,39,39,39,1
20110101|2010-12-02 11:30,2,37.5,37.5,37.5,37.5,10
20110101|2010-12-03 12:00,3,38.15,38.5,38.15,38.5,10
20110101|2010-12-03 12:30,3,38.45,38.45,38.3,38.3,6
20110101|2010-12-06 10:00,6,35.55,38.5,35.55,38.5,2
20110101|2010-12-06 12:30,6,38.35,38.35,38,38,5
20110101|2010-12-07 08:00,7,36.14,36.14,36.14,36.14,1
20110101|2010-12-07 08:30,7,37.98,37.98,37.98,37.98,1
20110101|2010-12-07 11:00,7,37.5,37.5,37.5,37.5,20
20110101|2010-12-07 12:00,7,38,38,37.5,37.5,73
20110101|2010-12-08 08:30,8,39,39,37.5,38.95,27
20110101|2010-12-08 09:00,8,39,39,39,39,1
20110101|2010-12-08 12:30,8,37.5,39,37.5,39,74
20110301|2009-08-07 12:30,7,23.6,23.6,23.6,23.6,10
20110301|2009-08-31 12:30,31,25,25,25,25,35
20110301|2009-09-01 10:30,1,25.5,25.5,25.5,25.5,35
20110301|2009-09-11 08:30,11,25,25,25,25,10
20110301|2009-09-14 09:30,14,25.01,25.03,25.01,25.03,30
20110301|2009-09-29 09:00,29,25,25.04,25,25.04,35
20110301|2009-09-29 10:00,29,25.05,25.09,25.05,25.09,50
20110301|2009-09-30 12:30,30,25.05,25.1,25.05,25.1,13
20110301|2009-11-17 09:30,17,24.95,24.95,24.95,24.95,100
20110301|2009-11-18 10:30,18,24.95,24.95,24.95,24.95,100
20110301|2009-12-10 08:30,10,25.1,25.1,25.1,25.1,50
20110301|2009-12-10 09:00,10,25.13,25.2,25.13,25.2,39
20110301|2009-12-11 08:30,11,25.2,25.25,25.2,25.25,54
20110301|2009-12-11 12:30,11,25.25,25.27,25.25,25.27,30
20110301|2009-12-14 08:30,14,25.3,25.31,25.3,25.31,20
20110301|2009-12-14 10:00,14,25.32,25.33,25.32,25.33,10
20110301|2009-12-15 08:00,15,25.4,25.42,25.4,25.42,30
20110301|2009-12-16 09:30,16,25.5,25.55,25.5,25.55,23
20110301|2009-12-17 10:30,17,25.8,25.8,25.8,25.8,27
20110301|2009-12-18 08:30,18,25.81,26,25.81,26,37
20110301|2009-12-21 10:30,21,26.1,26.5,26.1,26.5,48
20110301|2009-12-21 11:00,21,26.5,26.5,26.5,26.5,75
20110301|2009-12-21 12:00,21,26.6,27,26.6,27,90
20110301|2009-12-21 12:30,21,27,27,27,27,25
20110301|2009-12-29 09:00,29,27,27,27,27,30
20110301|2009-12-29 09:30,29,27,27.25,27,27.25,45
20110301|2009-12-31 08:30,31,27.4,28,27.4,28,70
20110301|2010-01-04 08:00,4,28.2,28.51,28.2,28.51,43
20110301|2010-01-08 12:30,8,28.5,28.5,28.5,28.5,100
20110301|2010-01-13 11:30,13,28.75,29,28.75,29,77
20110301|2010-01-15 10:00,15,28.84,29,28.84,29,25
20110301|2010-01-15 11:30,15,28.94,29,28.94,29,25
20110301|2010-01-15 12:00,15,29,29.01,29,29.01,10
20110301|2010-01-19 11:30,19,29.22,29.3,29.22,29.3,50
20110301|2010-01-22 09:00,22,29,29,29,29,17
20110301|2010-01-22 11:00,22,29,29,29,29,5
20110301|2010-02-01 11:00,1,30,30.01,30,30.01,38
20110301|2010-02-17 10:30,17,28,28,28,28,50
20110301|2010-02-24 12:30,24,30,30,30,30,1
20110301|2010-03-10 11:00,10,28.5,28.5,28.5,28.5,20
20110301|2010-03-10 11:30,10,28.5,28.5,28.5,28.5,10
20110301|2010-03-12 09:00,12,28.75,28.75,28.75,28.75,3
20110301|2010-03-12 09:30,12,28.5,28.5,28.5,28.5,20
20110301|2010-03-17 10:30,17,28,28,28,28,25
20110301|2010-03-18 11:00,18,27.9,27.9,27.9,27.9,75
20110301|2010-03-22 11:30,22,27.9,27.9,27.9,27.9,1
20110301|2010-03-23 08:00,23,26.5,26.5,26.5,26.5,10
20110301|2010-03-30 11:30,30,26.5,26.5,26.5,26.5,1
20110301|2010-03-31 11:30,31,27.5,27.5,27.5,27.5,2
20110301|2010-04-01 07:00,1,26,26,26,26,2
20110301|2010-04-12 12:30,12,26.8,26.8,26.8,26.8,1
20110301|2010-04-13 12:30,13,26.75,26.75,26.75,26.75,1
20110301|2010-04-15 12:30,15,26.5,26.5,26.5,26.5,2
20110301|2010-04-20 12:30,20,26.4,26.4,26.4,26.4,1
20110301|2010-04-23 12:30,23,26,26,26,26,1
20110301|2010-04-27 12:30,27,25.95,25.95,25.95,25.95,1
20110301|2010-04-29 12:30,29,25.5,25.5,25.5,25.5,1
20110301|2010-04-30 12:00,30,25,25,25,25,1
20110301|2010-04-30 12:30,30,25,25,25,25,1
20110301|2010-05-03 11:00,3,25.5,25.5,25.5,25.5,10
20110301|2010-05-03 11:30,3,25.5,25.5,25.5,25.5,10
20110301|2010-05-04 12:30,4,25,25,25,25,30
20110301|2010-06-03 08:00,3,26.3,26.31,26.3,26.31,10
20110301|2010-06-03 11:00,3,26.49,26.49,26.49,26.49,5
20110301|2010-06-04 12:00,4,26.75,26.75,26.75,26.75,1
20110301|2010-06-09 08:00,9,26.95,27.26,26.95,27.26,35
20110301|2010-06-09 10:00,9,27.93,27.93,27.93,27.93,10
20110301|2010-06-10 10:30,10,27.5,27.5,27.5,27.5,20
20110301|2010-06-16 08:00,16,28,28.2,28,28.2,40
20110301|2010-06-17 08:00,17,28.2,28.2,28.2,28.2,10
20110301|2010-06-22 11:30,22,28.25,28.25,28.25,28.25,25
20110301|2010-06-24 08:30,24,28.25,28.25,28.25,28.25,10
20110301|2010-06-24 10:30,24,28.4,28.4,28.4,28.4,10
20110301|2010-06-28 08:00,28,28.5,28.5,28.5,28.5,11
20110301|2010-06-28 10:30,28,28.5,28.5,28.5,28.5,20
20110301|2010-06-28 11:00,28,28.5,28.5,28.5,28.5,20
20110301|2010-06-28 12:30,28,28.5,28.5,28.5,28.5,5
20110301|2010-06-29 08:00,29,28.75,28.75,28.75,28.75,2
20110301|2010-06-30 12:00,30,28.6,28.6,28.6,28.6,10
20110301|2010-06-30 12:30,30,28.7,28.7,28.7,28.7,10
20110301|2010-07-02 08:00,2,28.8,29,28.8,29,37
20110301|2010-07-02 08:30,2,29,29.01,29,29.01,15
20110301|2010-07-02 09:00,2,29,29,29,29,10
20110301|2010-07-07 10:30,7,29,29,29,29,2
20110301|2010-07-16 12:30,16,29,29,29,29,2
20110301|2010-07-19 08:00,19,28.35,28.35,28.35,28.35,25
20110301|2010-07-19 09:30,19,28.35,28.35,28.35,28.35,25
20110301|2010-07-20 08:30,20,28.5,28.5,28.5,28.5,25
20110301|2010-07-23 12:30,23,29,29,29,29,5
20110301|2010-07-26 12:30,26,29,29,29,29,5
20110301|2010-07-28 08:30,28,29.25,29.25,29.25,29.25,10
20110301|2010-07-28 09:30,28,29.3,29.3,29.3,29.3,14
20110301|2010-07-28 10:30,28,29.25,29.25,29.25,29.25,5
20110301|2010-07-28 11:00,28,29.5,29.5,29.5,29.5,5
20110301|2010-08-05 08:00,5,29.5,29.5,29.5,29.5,5
20110301|2010-08-05 08:30,5,29.5,29.5,29.5,29.5,10
20110301|2010-08-05 09:00,5,29.5,29.5,29.5,29.5,10
20110301|2010-08-05 11:00,5,28.5,28.5,28.5,28.5,20
20110301|2010-08-13 09:30,13,29.74,29.75,29.74,29.75,10
20110301|2010-08-13 10:00,13,29.5,29.5,29.5,29.5,10
20110301|2010-08-13 10:30,13,29.65,30,29.65,30,75
20110301|2010-08-13 12:30,13,29.85,29.85,29.85,29.85,1
20110301|2010-08-16 10:00,16,29.85,30,29.85,30,79
20110301|2010-08-16 12:00,16,30.01,30.01,30.01,30.01,5
20110301|2010-08-17 09:00,17,30.15,30.3,30.15,30.3,15
20110301|2010-08-17 09:30,17,30.25,30.25,30.25,30.25,50
20110301|2010-08-18 08:30,18,30,30,30,30,25
20110301|2010-08-18 12:30,18,30,30,30,30,5
20110301|2010-08-19 08:00,19,30,30,30,30,25
20110301|2010-08-19 09:30,19,30,30,30,30,25
20110301|2010-08-24 11:30,24,30.1,30.1,30.1,30.1,5
20110301|2010-08-25 11:00,25,30.2,30.2,30.2,30.2,5
20110301|2010-08-30 09:30,30,30.25,30.25,30.25,30.25,50
20110301|2010-08-31 09:00,31,30.01,30.01,30.01,30.01,20
20110301|2010-08-31 09:30,31,30.01,30.01,30.01,30.01,10
20110301|2010-08-31 10:00,31,30.2,30.49,30.2,30.49,60
20110301|2010-09-01 08:00,1,30.25,30.25,30.25,30.25,10
20110301|2010-09-01 10:00,1,30.35,30.35,30.35,30.35,5
20110301|2010-09-01 12:00,1,30.5,30.5,30.5,30.5,5
20110301|2010-09-02 09:30,2,30.55,31.05,30.55,31.05,83
20110301|2010-09-07 12:00,7,31.5,31.5,31.5,31.5,5
20110301|2010-09-07 12:30,7,31.75,31.75,31.5,31.5,6
20110301|2010-09-08 08:30,8,32,32,32,32,75
20110301|2010-09-08 11:30,8,32,32,32,32,5
20110301|2010-09-09 08:30,9,32.5,32.5,32.5,32.5,50
20110301|2010-09-10 10:00,10,32.5,32.5,32.5,32.5,35
20110301|2010-09-10 11:30,10,32.75,33.25,32.75,33.2,140
20110301|2010-09-13 09:30,13,33.05,34,33.05,34,195
20110301|2010-09-13 10:30,13,34,34,34,34,60
20110301|2010-09-13 11:00,13,34,34.1,34,34.1,125
20110301|2010-09-14 08:30,14,34,34,34,34,15
20110301|2010-09-14 12:30,14,34.2,34.2,34.2,34.2,50
20110301|2010-09-15 08:00,15,34.5,34.5,34.5,34.5,10
20110301|2010-09-15 12:00,15,34.75,34.75,34.75,34.75,10
20110301|2010-09-16 09:00,16,34.98,34.98,34.98,34.98,1
20110301|2010-09-16 09:30,16,34.98,34.98,34.98,34.98,9
20110301|2010-09-16 10:00,16,35,35,35,35,10
20110301|2010-09-17 08:00,17,35.25,35.75,35.25,35.75,31
20110301|2010-09-20 11:00,20,35.7,35.7,35.7,35.7,4
20110301|2010-09-21 08:30,21,35.5,35.5,35.5,35.5,10
20110301|2010-09-22 10:30,22,35.5,35.5,35.5,35.5,15
20110301|2010-09-22 12:30,22,35.15,35.15,35,35,2
20110301|2010-09-23 12:30,23,35.3,35.3,35.3,35.3,1
20110301|2010-09-24 08:00,24,35.5,36,35.5,36,10
20110301|2010-09-27 08:30,27,36.95,36.95,36.95,36.95,5
20110301|2010-09-28 08:00,28,36.95,37,36.5,36.5,164
20110301|2010-09-28 09:30,28,35.91,36.25,35.91,36.25,91
20110301|2010-10-04 10:00,4,35.65,35.65,35.65,35.65,1
20110301|2010-10-05 12:30,5,35.85,36,35.85,36,8
20110301|2010-10-06 12:30,6,36,36,36,36,1
20110301|2010-10-07 12:30,7,35.4,35.4,35.35,35.35,3
20110301|2010-10-08 09:30,8,36,36,36,36,1
20110301|2010-10-11 12:30,11,35.5,35.75,35.1,35.75,8
20110301|2010-10-12 08:00,12,36.5,37,36.5,37,45
20110301|2010-10-12 12:30,12,36.5,36.79,36.5,36.79,7
20110301|2010-10-13 12:30,13,36.75,36.75,36.4,36.4,6
20110301|2010-10-14 08:00,14,36.25,36.25,36.25,36.25,1
20110301|2010-10-14 11:30,14,36.65,37,36.65,37,112
20110301|2010-10-14 12:00,14,36.65,36.65,36.65,36.65,4
20110301|2010-10-14 12:30,14,36.4,36.4,36.4,36.4,5
20110301|2010-10-15 11:00,15,36.75,36.75,36.75,36.75,21
20110301|2010-10-15 11:30,15,36.99,36.99,36.9,36.9,83
20110301|2010-10-15 12:00,15,36.9,36.9,36.9,36.9,1
20110301|2010-10-15 12:30,15,36.9,36.9,36.9,36.9,6
20110301|2010-10-19 10:30,19,36.75,36.75,36.75,36.75,5
20110301|2010-10-19 12:00,19,36.57,36.57,36.57,36.57,2
20110301|2010-10-19 12:30,19,36.75,36.75,36.75,36.75,6
20110301|2010-10-20 09:00,20,37.5,38,37.5,38,8
20110301|2010-10-20 09:30,20,37.25,37.5,37.25,37.25,12
20110301|2010-10-20 10:00,20,37.5,39.64,37.5,39.64,32
20110301|2010-10-20 12:30,20,38.7,38.74,38.7,38.74,11
20110301|2010-10-21 08:00,21,39,39,39,39,10
20110301|2010-10-21 09:00,21,39,39,39,39,1
20110301|2010-10-21 10:00,21,38.55,38.55,38.49,38.5,18
20110301|2010-10-21 11:30,21,38.5,38.5,38.5,38.5,3
20110301|2010-10-21 12:30,21,38.5,38.5,38.5,38.5,2
20110301|2010-10-22 12:30,22,38.01,38.03,38,38,11
20110301|2010-10-25 10:30,25,38.85,38.85,38.85,38.85,50
20110301|2010-10-25 11:00,25,38.85,38.85,38.85,38.85,50
20110301|2010-10-25 11:30,25,38.85,38.85,38.85,38.85,27
20110301|2010-10-25 12:30,25,38.85,38.85,38,38,29
20110301|2010-10-26 10:00,26,38,38,38,38,7
20110301|2010-10-26 12:30,26,38.45,38.45,38.1,38.1,45
20110301|2010-10-27 09:30,27,38.5,38.5,38.5,38.5,50
20110301|2010-10-27 12:30,27,38.98,38.98,38,38,14
20110301|2010-10-28 12:30,28,38.27,38.27,38.25,38.25,8
20110301|2010-10-29 10:00,29,37.75,37.75,37.75,37.75,1
20110301|2010-10-29 11:30,29,39.21,39.21,39.21,39.21,4
20110301|2010-10-29 12:00,29,39.21,39.21,39.21,39.21,50
20110301|2010-10-29 12:30,29,39.1,39.1,39.1,39.1,2
20110301|2010-11-01 08:30,1,39.2,39.2,39.2,39.2,5
20110301|2010-11-01 09:30,1,39.05,39.05,39.05,39.05,5
20110301|2010-11-01 11:30,1,39.49,39.49,39,39,26
20110301|2010-11-01 12:30,1,39.01,39.01,39.01,39.01,1
20110301|2010-11-02 08:00,2,39.5,39.95,39.5,39.95,4
20110301|2010-11-02 08:30,2,39.99,39.99,39.99,39.99,30
20110301|2010-11-02 11:00,2,39.99,39.99,39.98,39.98,77
20110301|2010-11-02 12:30,2,39.5,39.99,39.5,39.99,8
20110301|2010-11-03 10:30,3,39.95,39.95,39.95,39.95,5
20110301|2010-11-03 12:30,3,39.5,39.84,39.5,39.84,7
20110301|2010-11-04 08:00,4,39.99,40,39.99,40,26
20110301|2010-11-04 08:30,4,39.99,40,39.99,40,100
20110301|2010-11-04 09:30,4,40,40.05,40,40.05,4
20110301|2010-11-04 10:30,4,40.05,40.08,40.05,40.08,4
20110301|2010-11-04 11:00,4,40.1,41.64,40.1,41.64,5
20110301|2010-11-05 08:00,5,40.5,40.5,40.5,40.5,25
20110301|2010-11-08 09:00,8,40,40,39.77,39.77,14
20110301|2010-11-08 10:00,8,39.75,39.75,39.75,39.75,5
20110301|2010-11-08 12:30,8,39.5,39.7,39.5,39.7,9
20110301|2010-11-09 08:00,9,40,40,40,40,3
20110301|2010-11-09 09:00,9,39.74,39.75,39.74,39.75,27
20110301|2010-11-09 10:30,9,39.65,39.65,39.65,39.65,25
20110301|2010-11-09 12:30,9,39.64,39.64,39.64,39.64,2
20110301|2010-11-10 08:00,10,39.65,39.65,39.65,39.65,25
20110301|2010-11-10 09:30,10,39.65,39.65,39.65,39.65,50
20110301|2010-11-10 12:00,10,39.64,39.64,39.64,39.64,1
20110301|2010-11-10 12:30,10,39.64,39.64,39.64,39.64,4
20110301|2010-11-11 12:00,11,39.2,39.2,39.2,39.2,5
20110301|2010-11-11 12:30,11,39,39,39,39,25
20110301|2010-11-12 12:30,12,37.98,37.99,37.78,37.99,3
20110301|2010-11-15 12:30,15,38.5,38.5,38.39,38.4,10
20110301|2010-11-16 12:30,16,38.5,38.5,38,38.5,8
20110301|2010-11-18 08:00,18,39.4,39.4,39.4,39.4,2
20110301|2010-11-18 12:30,18,38.35,38.35,38.35,38.35,1
20110301|2010-11-22 12:00,22,37.65,37.65,37.65,37.65,5
20110301|2010-11-22 12:30,22,37.98,37.99,37.98,37.98,5
20110301|2010-11-23 09:00,23,39.24,39.24,39.24,39.24,1
20110301|2010-11-23 09:30,23,37.52,37.52,37.5,37.5,14
20110301|2010-11-23 12:30,23,37.96,37.97,37.5,37.5,6
20110301|2010-11-24 09:30,24,37,37,37,37,5
20110301|2010-11-24 12:30,24,38.39,38.39,37.49,37.49,4
20110301|2010-11-26 11:30,26,37.74,37.74,37.7,37.7,8
20110301|2010-11-29 08:00,29,38.48,38.48,38.48,38.48,1
20110301|2010-11-29 12:30,29,38.45,38.45,37.5,37.5,3
20110301|2010-11-30 12:00,30,36.75,36.75,36.7,36.7,10
20110301|2010-12-01 08:00,1,38.25,38.25,38.25,38.25,4
20110301|2010-12-01 10:00,1,36.75,36.75,36.75,36.75,3
20110301|2010-12-01 12:30,1,37.99,38,37.5,38,7
20110301|2010-12-02 08:00,2,38,38,38,38,1
20110301|2010-12-02 11:30,2,37.75,37.75,37.75,37.75,5
20110301|2010-12-02 12:30,2,37.95,37.95,37.95,37.95,2
20110301|2010-12-03 12:00,3,38.15,38.74,38.15,38.74,14
20110301|2010-12-03 12:30,3,38.51,38.51,38.25,38.25,5
20110301|2010-12-06 10:00,6,36.05,38.59,36.05,38.59,2
20110301|2010-12-06 12:30,6,38.45,38.48,38.45,38.45,4
20110301|2010-12-07 12:30,7,37.99,37.99,37.93,37.93,4
20110301|2010-12-08 12:30,8,37.74,37.74,37.63,37.63,4
20110301|2010-12-09 12:30,9,37.8,37.99,37.8,37.86,10
20110301|2010-12-10 11:30,10,37.25,37.25,37.25,37.25,20
20110301|2010-12-10 12:30,10,37.25,37.5,37.25,37.25,44
20110301|2010-12-13 10:30,13,37.74,37.74,37.74,37.74,2
20110301|2010-12-13 12:30,13,37.7,37.75,37.62,37.75,6
20110301|2010-12-14 12:30,14,37.16,37.5,37,37.5,106
20110301|2010-12-15 12:30,15,37.74,37.74,37.5,37.65,5
20110301|2010-12-16 09:00,16,37.65,37.65,37.64,37.64,8
20110301|2010-12-16 11:30,16,37.49,37.49,37.49,37.49,2
20110301|2010-12-16 12:30,16,37.49,37.49,37.49,37.49,3
20110301|2010-12-16 13:00,16,37.49,37.49,37.49,37.49,1
20110301|2010-12-17 08:00,17,37.49,37.5,37.49,37.5,32
20110301|2010-12-17 09:30,17,37.75,37.75,37.75,37.75,37
20110301|2010-12-17 10:30,17,37.69,37.74,37.69,37.74,85
20110301|2010-12-17 11:00,17,37.74,37.75,37.74,37.75,151
20110301|2010-12-17 12:30,17,37.75,37.75,37.69,37.74,211
20110301|2010-12-20 08:30,20,37.75,37.75,37.75,37.75,50
20110301|2010-12-20 09:30,20,38,38,38,38,10
20110301|2010-12-20 12:00,20,37.99,37.99,37.99,37.99,2
20110301|2010-12-20 12:30,20,37.9,38,37.9,38,67
20110301|2010-12-21 08:00,21,38.5,38.9,38.5,38.9,137
20110301|2010-12-21 08:30,21,38.5,38.75,38.5,38.75,10
20110301|2010-12-21 10:00,21,38.6,38.6,38.6,38.6,25
20110301|2010-12-21 12:00,21,38.79,38.79,38.79,38.79,3
20110301|2010-12-21 12:30,21,39,39,39,39,2
20110301|2010-12-22 12:30,22,38.74,38.99,38.74,38.99,6
20110301|2010-12-23 08:30,23,38.99,38.99,38.99,38.99,5
20110301|2010-12-23 09:30,23,38.5,38.5,38.5,38.5,2
20110301|2010-12-23 12:30,23,38.98,38.98,38.98,38.98,2
20110301|2010-12-27 12:30,27,38.97,38.98,38.97,38.98,4
20110301|2010-12-28 10:00,28,39.49,39.8,39.49,39.8,53
20110301|2010-12-28 10:30,28,39.01,39.95,39.01,39.95,3
20110301|2010-12-28 12:30,28,39.79,39.8,39.79,39.8,4
20110301|2010-12-29 12:30,29,39.5,39.95,39.5,39.95,28
20110301|2010-12-30 12:30,30,39.48,39.5,39,39,6
20110301|2010-12-31 12:00,31,39.48,39.48,39.48,39.48,1
20110301|2010-12-31 12:30,31,39,39,39,39,11
20110301|2011-01-04 08:00,4,39.95,39.95,39.95,39.95,1
20110301|2011-01-04 12:30,4,38.99,38.99,38.99,38.99,2
20110301|2011-01-05 12:30,5,38.99,39,38.99,39,2
20110301|2011-01-06 12:30,6,38,38.5,38,38.5,17
20110301|2011-01-07 08:30,7,38,38,38,38,1
20110301|2011-01-07 09:00,7,38,38,38,38,19
20110301|2011-01-07 12:30,7,38.49,38.5,38.49,38.5,2
20110301|2011-01-10 10:30,10,38.5,38.5,38.5,38.5,1
20110301|2011-01-10 12:30,10,38.5,38.5,38.5,38.5,1
20110301|2011-01-11 08:00,11,38.5,38.5,38.5,38.5,1
20110301|2011-01-11 12:30,11,38.48,38.49,38.48,38.49,2
20110301|2011-01-12 12:30,12,38.45,38.45,38.45,38.45,1
20110301|2011-01-13 09:00,13,38.47,39,38.47,39,47
20110301|2011-01-13 09:30,13,38.25,38.25,38.25,38.25,20
20110301|2011-01-13 10:00,13,38.5,38.5,38.5,38.5,2
20110301|2011-01-13 11:30,13,38.45,38.45,38.45,38.45,10
20110301|2011-01-14 12:30,14,38.75,38.98,38.75,38.98,27
20110301|2011-01-18 12:30,18,38.89,38.89,38.5,38.5,4
20110301|2011-01-19 11:00,19,38.74,38.76,38.74,38.75,62
20110301|2011-01-19 11:30,19,38.75,38.75,38.75,38.75,20
20110301|2011-01-19 12:30,19,38.74,38.74,38.74,38.74,1
20110301|2011-01-20 12:30,20,38.5,38.5,38.5,38.5,8
20110301|2011-01-21 12:00,21,38.25,38.25,38.25,38.25,20
20110301|2011-01-24 12:30,24,38,38,38,38,1
20110301|2011-01-26 10:30,26,37.94,37.95,37.94,37.95,3
20110301|2011-01-26 11:30,26,37.95,37.95,37.95,37.95,9
20110301|2011-01-26 12:30,26,38,38,38,38,2
20110301|2011-01-27 12:30,27,38,38.06,37.51,37.54,30
20110301|2011-01-28 10:00,28,38.25,38.25,38.25,38.25,10
20110301|2011-01-28 11:30,28,38,38,38,38,1
20110301|2011-01-28 12:30,28,38.5,38.5,38.5,38.5,2
20110301|2011-01-31 10:00,31,38.25,38.25,38.25,38.25,1
20110301|2011-01-31 12:30,31,38.59,38.6,38.59,38.6,4
20110301|2011-02-01 09:30,1,38.6,38.6,38.6,38.6,5
20110301|2011-02-01 10:30,1,38.72,38.75,38.72,38.75,25
20110301|2011-02-01 12:30,1,39,40.84,39,40.84,5
20110301|2011-02-02 08:00,2,40,40,40,40,14
20110301|2011-02-02 09:00,2,40,40,40,40,1
20110301|2011-02-02 12:30,2,39.5,39.75,39.5,39.75,14
20110301|2011-02-03 12:00,3,39.5,39.5,39.5,39.5,2
20110301|2011-02-03 12:30,3,39.5,39.5,39.5,39.5,12
20110301|2011-02-04 11:00,4,39.5,39.5,39.5,39.5,3
20110301|2011-02-08 11:00,8,37,37,37,37,1
20110501|2009-08-07 12:30,7,23.6,23.6,23.6,23.6,10
20110501|2009-12-10 08:30,10,25,25,25,25,25
20110501|2009-12-11 11:00,11,25.01,25.02,25.01,25.02,20
20110501|2009-12-15 08:00,15,25.03,25.2,25.03,25.2,42
20110501|2009-12-17 12:00,17,25.2,25.21,25.2,25.21,17
20110501|2009-12-21 12:00,21,25.21,25.5,25.21,25.5,89
20110501|2009-12-21 12:30,21,25.75,26,25.75,25.75,103
20110501|2009-12-29 10:00,29,26.1,26.11,26.1,26.11,35
20110501|2009-12-29 11:00,29,26.3,26.3,26.3,26.3,15
20110501|2009-12-30 08:00,30,26.4,26.4,26.4,26.4,20
20110501|2009-12-31 08:30,31,26.41,26.43,26.41,26.43,30
20110501|2010-01-04 08:30,4,26.5,26.51,26.5,26.51,26
20110501|2010-01-04 09:30,4,26.65,27,26.65,27,65
20110501|2010-01-15 10:00,15,27.48,28,27.48,28,99
20110501|2010-01-19 08:30,19,28,28,28,28,25
20110501|2010-01-19 11:30,19,28.2,28.25,28.2,28.25,20
20110501|2010-01-27 10:00,27,29,29,29,29,32
20110501|2010-01-29 11:00,29,29.25,29.25,29.25,29.25,25
20110501|2010-03-09 12:30,9,28.75,28.75,28.75,28.75,20
20110501|2010-03-10 11:00,10,28.5,28.5,28.5,28.5,20
20110501|2010-03-10 11:30,10,28.5,28.5,28.5,28.5,20
20110501|2010-03-12 09:30,12,28.5,28.5,28.5,28.5,20
20110501|2010-03-17 10:30,17,28,28,28,28,25
20110501|2010-03-22 11:30,22,27.9,27.9,27.9,27.9,1
20110501|2010-03-23 10:00,23,26.75,26.75,26.75,26.75,25
20110501|2010-03-25 09:30,25,27.99,28,27.99,28,39
20110501|2010-03-26 07:00,26,27.99,27.99,27.99,27.99,39
20110501|2010-04-01 07:00,1,25.5,25.5,25.5,25.5,25
20110501|2010-04-20 12:30,20,26.4,26.4,26.4,26.4,1
20110501|2010-04-23 12:30,23,26,26,26,26,1
20110501|2010-04-27 12:30,27,25.5,25.5,25.5,25.5,1
20110501|2010-05-03 11:30,3,25.5,25.5,25.5,25.5,10
20110501|2010-05-06 12:30,6,25,25,25,25,1
20110501|2010-05-26 11:30,26,26,26,26,26,10
20110501|2010-05-27 10:30,27,25.5,25.5,25.5,25.5,10
20110501|2010-06-03 08:00,3,26.25,26.31,26.25,26.31,60
20110501|2010-06-03 11:00,3,26.48,26.48,26.48,26.48,5
20110501|2010-06-09 08:00,9,27,27.26,27,27.26,65
20110501|2010-06-09 10:00,9,27.75,27.75,27.75,27.75,5
20110501|2010-06-10 10:30,10,27.5,27.5,27.5,27.5,20
20110501|2010-06-16 08:00,16,28,28.05,28,28.05,41
20110501|2010-06-17 08:00,17,28.05,28.05,28.05,28.05,5
20110501|2010-06-22 11:30,22,28.2,28.2,28.2,28.2,5
20110501|2010-06-24 09:30,24,28.4,28.4,28.4,28.4,3
20110501|2010-06-28 08:00,28,28.5,28.5,28.5,28.5,50
20110501|2010-06-28 11:30,28,28.25,28.25,28.25,28.25,5
20110501|2010-07-02 08:00,2,28.75,29,28.75,29,87
20110501|2010-07-02 08:30,2,29.01,29.01,29.01,29.01,5
20110501|2010-07-19 08:00,19,28.35,28.35,28.35,28.35,25
20110501|2010-07-19 09:30,19,28.35,28.35,28.35,28.35,25
20110501|2010-07-20 08:30,20,28.5,28.5,28.5,28.5,25
20110501|2010-07-23 12:30,23,29,29,29,29,5
20110501|2010-07-26 12:30,26,29.01,29.01,29.01,29.01,10
20110501|2010-07-27 11:00,27,28.75,28.75,28.75,28.75,25
20110501|2010-07-28 11:00,28,29.5,29.5,29.5,29.5,10
20110501|2010-07-29 10:30,29,28.9,28.9,28.9,28.9,25
20110501|2010-07-30 12:30,30,29.5,29.5,29.5,29.5,10
20110501|2010-08-05 08:30,5,29.5,29.5,29.5,29.5,25
20110501|2010-08-05 11:00,5,28.5,28.5,28.5,28.5,20
20110501|2010-08-13 11:00,13,29.75,29.75,29.75,29.75,10
20110501|2010-08-16 10:00,16,30,30,30,30,54
20110501|2010-08-16 12:00,16,30.01,30.01,30.01,30.01,10
20110501|2010-08-18 08:30,18,30.02,30.02,30.02,30.02,5
20110501|2010-09-01 10:00,1,30.1,30.1,30.1,30.1,10
20110501|2010-09-01 12:00,1,30.3,30.3,30.3,30.3,10
20110501|2010-09-02 10:00,2,30.5,30.5,30.5,30.5,10
20110501|2010-09-07 12:00,7,31.5,31.5,31.5,31.5,5
20110501|2010-09-07 12:30,7,31.5,31.5,31.5,31.5,3
20110501|2010-09-10 10:00,10,32.5,32.5,32.5,32.5,25
20110501|2010-09-10 11:30,10,32.75,33,32.75,33,55
20110501|2010-09-13 09:00,13,32.5,32.5,32.5,32.5,10
20110501|2010-09-14 10:00,14,32.8,32.8,32.8,32.8,10
20110501|2010-09-14 12:00,14,33.5,33.5,33.5,33.5,25
20110501|2010-09-14 12:30,14,34,34,34,34,55
20110501|2010-09-15 11:30,15,34,34,34,34,25
20110501|2010-09-15 12:30,15,34,34,34,34,18
20110501|2010-09-17 10:00,17,34.5,34.5,34.5,34.5,25
20110501|2010-09-21 12:30,21,33.75,33.75,33.75,33.75,1
20110501|2010-09-22 12:30,22,33.65,33.65,33.65,33.65,1
20110501|2010-09-23 11:30,23,35,35,35,35,10
20110501|2010-09-24 09:30,24,35,35,35,35,45
20110501|2010-09-24 12:30,24,34.5,34.5,34.5,34.5,1
20110501|2010-09-28 08:00,28,35.3,35.3,35.3,35.3,10
20110501|2010-10-06 08:30,6,34.5,34.5,34.5,34.5,5
20110501|2010-10-06 12:30,6,34.25,35.6,34.25,35.6,2
20110501|2010-10-08 09:30,8,34.9,34.9,34.9,34.9,1
20110501|2010-10-11 12:30,11,34.9,34.9,34.9,34.9,5
20110501|2010-10-12 08:30,12,34.9,35,34.9,35,74
20110501|2010-10-12 09:00,12,35.1,35.5,35.1,35.5,140
20110501|2010-10-12 12:30,12,35.5,35.5,35.5,35.5,10
20110501|2010-10-14 11:30,14,35,35.5,35,35.5,45
20110501|2010-10-15 11:00,15,35.6,35.75,35.6,35.75,80
20110501|2010-10-15 11:30,15,35.9,35.9,35.9,35.9,35
20110501|2010-10-15 12:30,15,36,36,35.9,35.9,10
20110501|2010-10-18 12:30,18,36,36,36,36,5
20110501|2010-10-19 10:30,19,36,36,36,36,52
20110501|2010-10-19 12:30,19,36.5,36.5,36.5,36.5,5
20110501|2010-10-20 08:30,20,36.5,36.5,36.5,36.5,30
20110501|2010-10-20 10:00,20,37,37,37,37,5
20110501|2010-10-21 11:30,21,38,38,38,38,2
20110501|2010-10-21 12:30,21,38,38,38,38,5
20110501|2010-10-22 10:00,22,37.8,37.8,37.8,37.8,10
20110501|2010-10-22 12:30,22,37.99,37.99,37.99,37.99,2
20110501|2010-10-25 12:30,25,38,38,38,38,5
20110501|2010-10-26 10:00,26,36,36,36,36,12
20110501|2010-10-28 12:30,28,38.25,38.25,38.25,38.25,5
20110501|2010-10-29 09:30,29,38.25,38.25,38.25,38.25,3
20110501|2010-10-29 11:30,29,38.48,38.5,38.48,38.5,61
20110501|2010-11-02 08:00,2,39,39,39,39,10
20110501|2010-11-02 11:00,2,39.49,39.49,39.49,39.49,17
20110501|2010-11-03 09:30,3,39.5,39.5,39.5,39.5,10
20110501|2010-11-04 09:30,4,38,38,38,38,25
20110501|2010-11-04 11:00,4,39.99,40.01,39.99,40.01,21
20110501|2010-11-04 12:00,4,40.25,40.25,40.25,40.25,2
20110501|2010-11-05 12:00,5,40.5,40.5,40.5,40.5,2
20110501|2010-11-08 09:00,8,40,40,40,40,40
20110501|2010-11-08 12:30,8,39.95,39.95,39.95,39.95,5
20110501|2010-11-09 12:30,9,40.4,40.4,40.4,40.4,5
20110501|2010-11-15 12:30,15,37.26,38.25,37.25,38.25,74
20110501|2010-11-16 09:30,16,38.5,38.5,38.45,38.45,75
20110501|2010-11-16 10:00,16,38.45,38.5,38.45,38.5,125
20110501|2010-11-16 10:30,16,38,38,38,38,10
20110501|2010-11-16 11:30,16,38.2,38.2,38.2,38.2,50
20110501|2010-11-16 12:30,16,38.5,38.5,38.5,38.5,1
20110501|2010-11-17 09:00,17,38.4,38.4,38.4,38.4,10
20110501|2010-11-17 10:00,17,38,38,38,38,25
20110501|2010-11-17 12:30,17,38,38.4,38,38.4,10
20110501|2010-11-18 08:00,18,39,39,39,39,2
20110501|2010-11-18 08:30,18,38.2,38.2,38.2,38.2,25
20110501|2010-11-18 12:30,18,38,38.35,38,38.35,12
20110501|2010-11-19 08:30,19,38.15,38.15,38.15,38.15,10
20110501|2010-11-22 08:30,22,37.95,37.95,37.95,37.95,10
20110501|2010-11-22 10:30,22,37.65,37.65,37.55,37.55,100
20110501|2010-11-22 11:30,22,37.55,37.55,37.55,37.55,50
20110501|2010-11-22 12:30,22,37.85,37.85,37.85,37.85,1
20110501|2010-11-23 09:30,23,37.35,37.35,37.25,37.25,70
20110501|2010-11-23 12:30,23,37.75,37.75,37.75,37.75,2
20110501|2010-11-24 09:30,24,37,37,37,37,5
20110501|2010-11-24 11:30,24,37.25,37.25,37.25,37.25,19
20110501|2010-11-24 12:30,24,37.1,37.24,37.1,37.24,3
20110501|2010-11-26 11:30,26,37,37,37,37,1
20110501|2010-11-29 09:00,29,37.49,37.49,37.49,37.49,5
20110501|2010-11-29 09:30,29,37.5,37.5,37.5,37.5,5
20110501|2010-11-29 12:30,29,37,37,37,37,1
20110501|2010-11-30 12:00,30,36.5,36.5,36.4,36.4,15
20110501|2010-11-30 12:30,30,36.4,36.4,36.4,36.4,1
20110501|2010-12-01 08:00,1,37.19,37.19,37.19,37.19,1
20110501|2010-12-01 10:00,1,37,37,37,37,2
20110501|2010-12-01 12:30,1,36.5,37,36.4,36.4,7
20110501|2010-12-02 08:00,2,38.49,38.49,38.49,38.49,1
20110501|2010-12-02 11:30,2,37,37,37,37,5
20110501|2010-12-02 12:30,2,36.5,37.2,36.2,36.2,5
20110501|2010-12-03 12:00,3,37.2,37.2,37.2,37.2,8
20110501|2010-12-03 12:30,3,37.95,37.95,37.3,37.3,3
20110501|2010-12-06 12:30,6,37.73,37.73,37.73,37.73,1
20110501|2010-12-07 12:30,7,37.5,38,37.5,38,7
20110501|2010-12-08 12:30,8,37.87,37.87,37.87,37.87,1
20110501|2010-12-10 11:30,10,37.51,37.51,37.5,37.5,10
20110501|2010-12-10 12:30,10,37.6,37.63,37.6,37.63,2
20110501|2010-12-13 12:00,13,37.5,37.5,37.5,37.5,20
20110501|2010-12-13 12:30,13,37.7,37.8,37.62,37.8,3
20110501|2010-12-14 12:30,14,37.71,37.71,37.5,37.5,6
20110501|2010-12-15 12:30,15,37.5,37.5,37.5,37.5,1
20110501|2010-12-16 09:00,16,37.65,37.65,37.65,37.65,2
20110501|2010-12-17 10:30,17,37.7,37.7,37.7,37.7,1
20110501|2010-12-17 12:30,17,37.7,37.7,37.7,37.7,1
20110501|2010-12-20 09:30,20,38.25,38.25,38.25,38.25,50
20110501|2010-12-20 12:30,20,38.25,38.25,38.25,38.25,1
20110501|2010-12-21 08:00,21,39,39,39,39,8
20110501|2010-12-21 08:30,21,38.5,38.75,38.5,38.75,10
20110501|2010-12-21 12:00,21,38.79,38.79,38.79,38.79,3
20110501|2010-12-21 12:30,21,38.79,38.8,38.4,38.4,7
20110501|2010-12-22 08:00,22,38.95,38.95,38.95,38.95,17
20110501|2010-12-22 12:30,22,38.95,38.95,38.95,38.95,2
20110501|2010-12-23 08:30,23,39,39,39,39,5
20110501|2010-12-23 10:00,23,39.5,39.5,39.5,39.5,5
20110501|2010-12-23 12:30,23,39,39.75,39,39.75,7
20110501|2010-12-28 10:00,28,39.99,39.99,39.99,39.99,2
20110501|2010-12-28 12:30,28,39.98,39.98,39.98,39.98,2
20110501|2011-01-07 12:30,7,38.75,38.75,38.75,38.75,1
20110501|2011-01-13 09:00,13,38.97,39,37.75,38.25,45
20110501|2011-01-13 09:30,13,39,39,39,39,20
20110501|2011-01-13 10:00,13,39,39,39,39,2
20110501|2011-01-13 11:30,13,39,39,39,39,4
20110501|2011-01-13 12:30,13,39.05,39.05,39.05,39.05,1
20110501|2011-01-14 12:30,14,39.05,39.05,39.05,39.05,1
20110501|2011-01-19 12:30,19,39,39,39,39,1
20110501|2011-01-20 12:30,20,38.95,38.95,38.95,38.95,30
20110501|2011-01-21 12:00,21,39,39,38.75,38.75,21
20110501|2011-01-21 12:30,21,38.8,38.8,38.8,38.8,1
20110501|2011-01-24 12:30,24,38.4,38.4,38.25,38.25,2
20110501|2011-01-26 10:30,26,38.69,38.7,38.69,38.7,3
20110501|2011-01-26 11:30,26,38.7,38.7,38.7,38.7,9
20110501|2011-01-26 12:30,26,38.74,38.74,38.74,38.74,1
20110501|2011-01-27 12:30,27,38.66,38.66,38.64,38.64,3
20110501|2011-01-28 10:00,28,39,39,39,39,1
20110501|2011-01-31 10:00,31,39,39,39,39,9
20110501|2011-01-31 12:30,31,38.75,39,38.5,39,6
20110501|2011-02-01 10:30,1,39.2,39.2,39.2,39.2,10
20110501|2011-02-02 08:00,2,39.9,40,39.9,40,81
20110501|2011-02-02 08:30,2,40,40,40,40,32
20110501|2011-02-02 09:00,2,40,40,40,40,1
20110501|2011-02-02 10:00,2,40,40,40,40,15
20110501|2011-02-02 11:00,2,40.25,40.25,40.25,40.25,37
20110501|2011-02-02 12:00,2,40.25,40.25,40.25,40.25,5
20110501|2011-02-02 12:30,2,40.25,40.25,40.25,40.25,42
20110501|2011-02-03 08:30,3,40.2,40.2,40.2,40.2,4
20110501|2011-02-03 09:30,3,39.5,39.5,39.5,39.5,2
20110501|2011-02-03 12:00,3,39.5,39.5,39.5,39.5,3
20110501|2011-02-03 12:30,3,39.5,39.5,39.5,39.5,12
20110501|2011-02-04 10:30,4,40,40.24,39.57,39.57,11
20110501|2011-02-04 12:30,4,40.01,40.01,40,40,11
20110501|2011-02-07 12:30,7,39.26,40,39.26,40,2
20110501|2011-02-08 08:30,8,39.7,39.7,39.7,39.7,20
20110501|2011-02-08 09:00,8,39.98,40,39.98,39.98,82
20110501|2011-02-08 09:30,8,40.1,40.1,40.1,40.1,1
20110501|2011-02-08 12:30,8,40,40.1,39.51,39.97,41
20110501|2011-02-09 12:30,9,40,40.2,40,40.2,2
20110501|2011-02-10 12:30,10,40,40,40,40,1
20110501|2011-02-17 08:00,17,40,40,40,40,1
20110501|2011-02-18 12:30,18,39.75,39.75,39.75,39.75,1
20110501|2011-02-22 10:30,22,39.5,39.5,39.5,39.5,10
20110501|2011-02-22 11:00,22,39.5,39.5,39.5,39.5,28
20110501|2011-02-22 12:00,22,39.5,39.5,39.5,39.5,7
20110501|2011-02-22 12:30,22,39.5,39.5,39.5,39.5,10
20110501|2011-02-23 08:30,23,39,39,39,39,1
20110501|2011-02-23 12:30,23,39,39.2,39,39.05,33
20110501|2011-02-25 08:00,25,39,39,39,39,10
20110501|2011-02-28 08:30,28,39.75,39.75,39.75,39.75,17
20110501|2011-02-28 10:00,28,39.75,39.75,39.75,39.75,4
20110501|2011-02-28 11:30,28,39.79,39.79,39.79,39.79,2
20110501|2011-02-28 12:30,28,39.8,39.95,39.8,39.95,2
20110501|2011-03-01 11:00,1,39.5,39.5,39.5,39.5,24
20110501|2011-03-04 09:00,4,39.57,39.58,39.57,39.58,17
20110501|2011-03-04 12:30,4,39.65,39.65,39.65,39.65,2
20110501|2011-03-07 10:30,7,39.25,39.25,39.25,39.25,5
20110501|2011-03-07 12:30,7,39.64,39.65,39.55,39.55,20
20110501|2011-03-08 08:30,8,39.65,39.65,39.65,39.65,5
20110501|2011-03-08 12:30,8,39.65,39.65,39.6,39.6,7
20110501|2011-03-09 09:00,9,39.5,39.5,39.5,39.5,10
20110501|2011-03-09 11:30,9,39.8,39.8,39.8,39.8,10
20110501|2011-03-10 12:30,10,40,40,40,40,1
20110501|2011-03-14 12:30,14,39.95,40.2,39.95,40.2,2
20110501|2011-03-15 08:00,15,39.25,39.25,39.25,39.25,25
20110501|2011-03-15 08:30,15,39.03,39.03,39,39,93
20110501|2011-03-15 12:30,15,39.74,39.74,39.74,39.74,1
20110501|2011-03-16 11:00,16,38.57,38.57,38.57,38.57,1
20110501|2011-03-16 12:30,16,39.5,39.5,39.5,39.5,1
20110501|2011-03-17 09:30,17,39,39,39,39,1
20110501|2011-03-17 12:30,17,39,39,38.75,38.75,7
20110501|2011-03-18 08:00,18,39,39,39,39,10
20110501|2011-03-18 08:30,18,39,39,39,39,8
20110501|2011-03-18 12:30,18,39.5,39.5,39.25,39.35,18
20110501|2011-03-22 12:30,22,39.75,39.75,39.5,39.5,3
20110501|2011-03-23 12:30,23,39.99,39.99,39.5,39.5,2
20110501|2011-03-24 12:30,24,40.2,40.2,40.1,40.1,11
20110501|2011-03-29 11:00,29,40.15,40.15,40.15,40.15,10
20110501|2011-03-30 08:00,30,40.15,40.15,40.15,40.15,10
20110501|2011-03-30 12:30,30,39.5,39.5,39.5,39.5,1
20110501|2011-03-31 08:00,31,39.75,39.75,39.75,39.75,15
20110501|2011-03-31 08:30,31,39.75,39.75,39.75,39.75,25
20110501|2011-04-01 12:00,1,39.75,39.75,39.75,39.75,5
20110501|2011-04-01 12:30,1,39.55,39.55,39.55,39.55,3
20110501|2011-04-05 08:30,5,39.5,39.5,39.5,39.5,5
20110501|2011-04-05 09:00,5,39.5,39.5,39.5,39.5,14
20110501|2011-04-05 09:30,5,39.5,39.5,39.5,39.5,14
20110501|2011-04-08 09:30,8,39.35,39.35,39.2,39.2,13
20110701|2009-12-11 11:00,11,25,25,25,25,25
20110701|2009-12-21 12:00,21,25.01,25.5,25.01,25.5,80
20110701|2009-12-23 08:30,23,25.8,26,25.8,26,80
20110701|2009-12-29 10:00,29,26.2,26.21,26.2,26.21,30
20110701|2009-12-29 10:30,29,26.25,26.25,26.25,26.25,13
20110701|2009-12-29 11:00,29,26.25,26.3,26.25,26.3,115
20110701|2009-12-30 08:00,30,26.4,26.4,26.4,26.4,20
20110701|2009-12-31 08:30,31,26.41,26.43,26.41,26.43,30
20110701|2010-01-04 08:00,4,26.45,26.46,26.45,26.46,25
20110701|2010-01-04 08:30,4,26.49,26.6,26.49,26.6,61
20110701|2010-01-13 11:30,13,26.7,27,26.7,27,59
20110701|2010-01-15 10:00,15,27.25,27.26,27.25,27.26,20
20110701|2010-01-19 10:30,19,27.45,27.71,27.45,27.71,85
20110701|2010-01-19 12:00,19,28,28,28,28,37
20110701|2010-01-21 08:00,21,28.01,28.01,28.01,28.01,5
20110701|2010-01-27 10:00,27,29,29,29,29,32
20110701|2010-01-29 11:00,29,29.25,29.25,29.25,29.25,26
20110701|2010-03-09 12:30,9,28.75,28.75,28.75,28.75,20
20110701|2010-03-10 11:00,10,28.5,28.5,28.5,28.5,20
20110701|2010-03-10 11:30,10,28.5,28.5,28.5,28.5,20
20110701|2010-03-12 09:30,12,28.5,28.5,28.5,28.5,20
20110701|2010-03-17 10:30,17,28,28,28,28,25
20110701|2010-03-23 10:00,23,26.75,26.75,26.75,26.75,25
20110701|2010-04-01 07:00,1,25.5,25.5,25.5,25.5,25
20110701|2010-05-26 11:30,26,26,26,26,26,10
20110701|2010-06-03 08:00,3,26.25,26.31,26.25,26.31,60
20110701|2010-06-03 08:30,3,26.4,26.4,26.4,26.4,50
20110701|2010-06-03 11:00,3,26.48,26.48,26.48,26.48,5
20110701|2010-06-04 12:00,4,26.75,26.75,26.75,26.75,1
20110701|2010-06-09 08:00,9,27,27.26,27,27.26,64
20110701|2010-06-09 10:00,9,27.75,27.75,27.75,27.75,5
20110701|2010-06-10 10:30,10,27.5,27.5,27.5,27.5,20
20110701|2010-06-22 11:30,22,28,28,28,28,40
20110701|2010-06-28 08:00,28,28.5,28.5,28.5,28.5,50
20110701|2010-06-28 11:30,28,28.25,28.25,28.25,28.25,5
20110701|2010-06-29 12:00,29,28.5,28.5,28.5,28.5,10
20110701|2010-07-02 08:00,2,28.75,29,28.75,29,70
20110701|2010-07-02 08:30,2,29.01,29.01,29.01,29.01,5
20110701|2010-07-19 08:00,19,28.35,28.35,28.35,28.35,25
20110701|2010-07-19 09:30,19,28.35,28.35,28.35,28.35,25
20110701|2010-07-20 08:30,20,28.5,28.5,28.5,28.5,25
20110701|2010-07-27 11:00,27,28.75,28.75,28.75,28.75,25
20110701|2010-07-28 11:00,28,29,29,29,29,10
20110701|2010-07-29 10:30,29,28.9,28.9,28.9,28.9,25
20110701|2010-08-05 08:30,5,29.5,29.5,29.5,29.5,35
20110701|2010-08-05 11:00,5,28.5,28.5,28.5,28.5,20
20110701|2010-08-16 10:00,16,29.75,30,29.75,30,60
20110701|2010-08-16 11:30,16,30,30,30,30,10
20110701|2010-08-17 10:00,17,29.75,29.75,29.75,29.75,20
20110701|2010-08-18 09:30,18,30,30,30,30,10
20110701|2010-08-19 09:00,19,30.1,30.1,30.1,30.1,20
20110701|2010-08-19 10:30,19,29.9,29.9,29.9,29.9,30
20110701|2010-08-24 12:30,24,29.5,29.5,29.5,29.5,20
20110701|2010-09-01 10:00,1,29.5,29.5,29.5,29.5,10
20110701|2010-09-02 09:30,2,30,30,30,30,40
20110701|2010-09-02 10:00,2,30.25,30.25,30.25,30.25,5
20110701|2010-09-07 12:00,7,31.5,31.5,31.5,31.5,5
20110701|2010-09-08 09:30,8,30.5,30.5,30.5,30.5,5
20110701|2010-09-09 08:30,9,31.5,31.5,31.5,31.5,10
20110701|2010-09-15 08:30,15,33.75,33.75,33.75,33.75,20
20110701|2010-09-15 11:30,15,33.75,33.75,33.75,33.75,30
20110701|2010-09-15 12:00,15,33.77,33.77,33.77,33.77,20
20110701|2010-09-15 12:30,15,33,33,33,33,2
20110701|2010-09-16 10:00,16,34,34,34,34,5
20110701|2010-09-16 10:30,16,33.99,33.99,33.99,33.99,100
20110701|2010-09-16 12:30,16,33,33,33,33,10
20110701|2010-09-24 12:30,24,32.5,33,32.5,33,2
20110701|2010-10-05 12:30,5,33,33,33,33,1
20110701|2010-10-07 12:30,7,33.01,33.01,33.01,33.01,10
20110701|2010-10-13 08:30,13,34.5,34.5,34.5,34.5,30
20110701|2010-10-14 11:30,14,34.5,34.5,34.5,34.5,15
20110701|2010-10-14 12:00,14,34.65,34.65,34.65,34.65,30
20110701|2010-10-19 09:30,19,35,35,35,35,3
20110701|2010-10-19 10:30,19,35,35.5,35,35.5,112
20110701|2010-10-20 08:30,20,36,36,36,36,5
20110701|2010-10-26 10:00,26,35,35,35,35,12
20110701|2010-10-29 12:30,29,36.25,36.25,36.25,36.25,1
20110701|2010-11-01 12:30,1,36.75,37.5,36.75,37.5,2
20110701|2010-11-03 09:30,3,38,38.5,38,38.5,10
20110701|2010-11-04 11:00,4,40,40,40,40,5
20110701|2010-11-08 12:30,8,39,39,39,39,1
20110701|2010-11-16 10:00,16,38,38,38,38,100
20110701|2010-11-17 12:30,17,38,38,38,38,2
20110701|2010-11-22 10:30,22,37.85,37.85,37.85,37.85,60
20110701|2010-11-24 09:30,24,37,37,37,37,20
20110701|2010-11-26 11:30,26,36.75,36.75,36.75,36.75,1
20110701|2010-11-29 12:30,29,38,38,38,38,1
20110701|2010-12-02 08:00,2,39.99,39.99,39.99,39.99,1
20110701|2010-12-21 08:00,21,39,39,39,39,25
20110701|2010-12-22 09:30,22,39.94,39.95,39.94,39.94,45
20110701|2010-12-23 10:00,23,39.99,39.99,39.99,39.99,20
20110701|2010-12-29 12:30,29,40,40,40,40,5
20110701|2010-12-31 09:00,31,41,41,41,41,100
20110701|2011-01-26 10:30,26,40.5,40.5,40.5,40.5,1
20110701|2011-01-26 12:30,26,39.9,39.9,39.9,39.9,1
20110701|2011-01-28 08:30,28,40.45,40.45,40.45,40.45,1
20110701|2011-01-28 10:00,28,40.35,40.35,40.35,40.35,5
20110701|2011-01-28 12:30,28,39.8,39.8,39.8,39.8,1
20110701|2011-01-31 10:00,31,40.19,40.19,40.19,40.19,1
20110701|2011-01-31 12:30,31,40,40,40,40,1
20110701|2011-02-01 10:00,1,40.3,40.35,40.3,40.35,30
20110701|2011-02-01 11:30,1,40.4,40.4,40.4,40.4,20
20110701|2011-02-02 08:30,2,40.5,40.5,40.5,40.5,4
20110701|2011-02-02 11:00,2,41,41,41,41,5
20110701|2011-02-04 10:30,4,40.9,40.9,40.5,40.5,26
20110701|2011-02-08 08:30,8,40.7,40.7,40.7,40.7,20
20110701|2011-02-08 09:30,8,41,41.1,41,41.1,198
20110701|2011-02-08 12:00,8,41,41,41,41,100
20110701|2011-02-08 12:30,8,40.75,40.85,40.75,40.75,38
20110701|2011-02-09 08:00,9,40.5,40.5,40.5,40.5,2
20110701|2011-02-11 09:30,11,40,40,40,40,1
20110701|2011-02-18 12:30,18,40.75,40.75,40.75,40.75,1
20110701|2011-02-22 12:30,22,40,40.25,40,40.25,2
20110701|2011-02-23 08:30,23,39,39,39,39,1
20110701|2011-02-23 09:30,23,40.49,40.49,40.49,40.49,1
20110701|2011-02-24 09:00,24,39.05,39.05,39.05,39.05,1
20110701|2011-02-24 12:30,24,40.15,40.15,40.15,40.15,1
20110701|2011-03-04 09:00,4,40.32,40.32,40.32,40.32,2
20110701|2011-03-07 12:30,7,40.3,40.3,40.25,40.25,6
20110701|2011-03-09 11:30,9,40.6,40.6,40.6,40.6,10
20110701|2011-03-10 08:00,10,40.53,40.53,40.53,40.53,1
20110701|2011-03-10 12:30,10,40.53,40.53,40.53,40.53,1
20110701|2011-03-11 12:30,11,40.25,40.55,40.25,40.55,2
20110701|2011-03-14 12:30,14,40.15,40.4,40.15,40.4,3
20110701|2011-03-15 12:30,15,40,40,40,40,1
20110701|2011-03-17 09:00,17,38.5,38.5,38.5,38.5,5
20110701|2011-03-17 12:30,17,38.99,38.99,38.7,38.7,2
20110701|2011-03-18 12:30,18,39.6,39.6,39.5,39.6,5
20110701|2011-03-22 12:30,22,40,40,40,40,2
20110701|2011-03-23 12:30,23,40.24,40.24,40,40,2
20110701|2011-03-24 12:30,24,40.2,40.2,40.2,40.2,4
20110701|2011-03-29 12:30,29,40,40,40,40,1
20110701|2011-03-30 12:30,30,39.75,39.75,39.5,39.5,2
20110701|2011-03-31 08:00,31,40.05,40.05,39.75,39.75,16
20110701|2011-03-31 08:30,31,39.75,39.75,39.75,39.75,25
20110701|2011-03-31 09:30,31,39.75,39.75,39.75,39.75,1
20110701|2011-04-01 12:30,1,39.75,39.8,39.75,39.8,4
20110701|2011-04-05 09:30,5,39.75,39.75,39.75,39.75,30
20110701|2011-04-05 10:00,5,39.75,39.75,39.73,39.73,20
20110701|2011-04-05 11:30,5,39.7,39.75,39.7,39.75,32
20110701|2011-04-06 11:00,6,39.4,39.4,39.4,39.4,60
20110701|2011-04-06 12:30,6,39.5,39.5,39.4,39.4,3
20110701|2011-04-08 09:30,8,39.25,39.25,39.25,39.25,13
20110701|2011-04-08 11:30,8,39,39,39,39,19
20110701|2011-04-13 11:00,13,37.85,37.85,37.85,37.85,2
20110701|2011-04-14 08:00,14,37.65,37.65,37.65,37.65,5
20110701|2011-04-14 09:30,14,37.65,37.65,37.65,37.65,20
20110701|2011-04-14 10:00,14,37.65,37.65,37.65,37.65,20
20110701|2011-04-15 12:30,15,37.7,37.7,37.7,37.7,1
20110701|2011-04-19 12:30,19,37.99,37.99,37.99,37.99,1
20110701|2011-04-20 10:00,20,38,38,37.5,37.5,4
20110701|2011-04-20 12:30,20,38,38,38,38,8
20110701|2011-04-21 08:00,21,38,38,37.5,37.5,11
20110701|2011-04-21 12:30,21,37.5,38,37.5,38,13
20110701|2011-04-25 09:30,25,37.75,37.75,37.75,37.75,1
20110701|2011-04-26 08:00,26,37,37,37,37,1
20110701|2011-04-26 12:30,26,38.15,38.15,37.6,37.6,7
20110701|2011-04-27 08:00,27,37.26,37.26,37.26,37.26,1
20110701|2011-04-27 12:30,27,37.26,37.29,37.25,37.25,14
20110701|2011-04-28 10:30,28,37.5,37.5,37.45,37.45,7
20110701|2011-04-28 12:30,28,37.26,37.26,37.26,37.26,5
20110701|2011-04-29 08:00,29,37,37,36.35,36.35,31
20110701|2011-04-29 10:30,29,37.24,37.25,37.24,37.25,13
20110701|2011-04-29 11:30,29,35.55,35.55,35.55,35.55,1
20110701|2011-04-29 12:30,29,36.5,36.5,36.5,36.5,5
20110701|2011-05-02 08:00,2,35.01,36.5,35.01,36.5,11
20110701|2011-05-02 09:00,2,36.49,36.49,36.49,36.49,2
20110701|2011-05-02 12:30,2,36.5,36.5,36.5,36.5,1
20110701|2011-05-03 08:00,3,37,37,37,37,25
20110701|2011-05-03 08:30,3,36.25,36.25,36.25,36.25,5
20110701|2011-05-03 12:30,3,36.5,36.5,36.5,36.5,1
20110701|2011-05-04 11:00,4,36.3,36.3,36.3,36.3,2
20110701|2011-05-04 12:30,4,36.3,36.3,36.3,36.3,8
20110701|2011-05-05 09:30,5,36,36,36,36,1
20110701|2011-05-05 11:00,5,35.5,35.5,35.5,35.5,1
20110701|2011-05-05 12:30,5,35.5,35.5,35.5,35.5,5
20110701|2011-05-06 09:00,6,35,35,35,35,12
20110701|2011-05-06 12:30,6,35.5,35.5,35.05,35.05,9
20110701|2011-05-09 12:30,9,35.1,35.1,35.05,35.07,9
20110701|2011-05-10 10:00,10,36,36,36,36,20
20110701|2011-05-10 11:00,10,36,36.1,36,36.1,21
20110701|2011-05-10 11:30,10,35.16,35.16,35.16,35.16,1
20110701|2011-05-10 12:30,10,35.25,36,35.02,35.75,13
20110701|2011-05-11 12:30,11,35.15,35.15,35.05,35.05,18
20110701|2011-05-12 08:00,12,35.25,35.25,35.01,35.01,26
20110701|2011-05-12 08:30,12,35,35,35,35,49
20110701|2011-05-12 10:00,12,35.35,35.51,35.35,35.51,20
20110701|2011-05-12 12:30,12,35.3,35.3,35.3,35.3,10
20110701|2011-05-13 10:30,13,35.75,35.75,35.75,35.75,5
20110701|2011-05-13 11:00,13,35.9,35.9,35.9,35.9,10
20110701|2011-05-13 12:30,13,35.75,36,35.25,36,16
20110701|2011-05-16 08:00,16,35.01,35.01,35.01,35.01,1
20110701|2011-05-18 09:30,18,35.99,36.25,35.99,36.25,61
20110701|2011-05-18 12:30,18,36.25,36.25,36.25,36.25,2
20110701|2011-05-19 12:30,19,36.25,36.25,35,35,7
20110701|2011-05-20 12:30,20,36,36,35,35,23
20110701|2011-05-23 09:30,23,35.01,35.01,35.01,35.01,1
20110701|2011-05-23 12:30,23,35.2,35.2,35,35.05,18
20110701|2011-05-24 12:30,24,35.01,35.01,35.01,35.01,5
20110701|2011-05-25 12:30,25,35,35.89,35,35.03,10
20110701|2011-05-26 12:30,26,35.05,35.1,35.05,35.1,10
20110701|2011-05-27 10:30,27,35.85,35.85,35.85,35.85,1
20110701|2011-06-01 08:30,1,35,35,35,35,17
20110701|2011-06-01 12:30,1,35.5,35.5,35.05,35.05,24
20110701|2011-06-02 08:00,2,35.75,36,35.75,36,11
20110701|2011-06-02 09:00,2,36.13,36.5,36.13,36.5,76
20110701|2011-06-02 11:30,2,36.25,36.25,35.75,35.75,49
20110701|2011-06-02 12:30,2,35.75,35.75,35.02,35.02,22
20110701|2011-06-03 12:30,3,35.25,35.25,35.25,35.25,2
20110701|2011-06-06 08:30,6,36,36,36,36,2
20110701|2011-06-06 10:00,6,35.5,35.5,35.5,35.5,1
20110701|2011-06-07 08:00,7,35.99,37,35.5,35.5,288
20110701|2011-06-07 09:00,7,37.5,37.5,37.5,37.5,30
20110701|2011-06-07 09:30,7,35.5,35.5,35.5,35.5,1
20110701|2011-06-07 12:30,7,35.11,35.11,34.86,34.86,6
20110701|2011-06-08 11:30,8,37,37,37,37,56
20110901|2009-12-21 12:00,21,25,25.01,25,25.01,25
20110901|2009-12-23 08:30,23,25.8,26,25.8,26,70
20110901|2009-12-29 10:00,29,26.2,26.21,26.2,26.21,30
20110901|2009-12-29 10:30,29,26.25,26.25,26.25,26.25,18
20110901|2009-12-29 11:00,29,26.25,26.3,26.25,26.3,100
20110901|2009-12-30 08:00,30,26.4,26.4,26.4,26.4,20
20110901|2009-12-31 08:30,31,26.41,26.43,26.41,26.43,30
20110901|2010-01-04 08:00,4,26.45,26.46,26.45,26.46,20
20110901|2010-01-04 08:30,4,26.49,26.6,26.49,26.6,66
20110901|2010-01-13 11:30,13,26.7,27,26.7,27,59
20110901|2010-01-15 10:00,15,27.25,27.26,27.25,27.26,20
20110901|2010-01-19 10:30,19,27.45,27.71,27.45,27.71,85
20110901|2010-01-19 12:00,19,28,28,28,28,12
20110901|2010-01-21 08:00,21,28.01,28.01,28.01,28.01,5
20110901|2010-01-27 10:00,27,29,29,29,29,7
20110901|2010-01-29 11:00,29,29.25,29.25,29.25,29.25,26
20110901|2010-02-04 10:00,4,29,29,29,29,150
20110901|2010-03-10 08:00,10,28.5,28.5,28.5,28.5,20
20110901|2010-03-10 11:00,10,28.5,28.5,28.5,28.5,10
20110901|2010-03-12 09:30,12,28.5,28.5,28.5,28.5,20
20110901|2010-03-17 10:30,17,28,28,28,28,25
20110901|2010-03-26 11:30,26,26.5,26.5,26.5,26.5,25
20110901|2010-04-01 07:00,1,25.5,25.5,25.5,25.5,25
20110901|2010-05-27 10:00,27,26,26,26,26,5
20110901|2010-06-03 08:00,3,26.35,26.4,26.35,26.4,55
20110901|2010-06-03 08:30,3,26.4,26.4,26.4,26.4,50
20110901|2010-06-03 11:00,3,26.4,26.4,26.4,26.4,43
20110901|2010-06-09 08:00,9,26.5,27.26,26.5,27.26,115
20110901|2010-06-09 10:00,9,27.75,28,27.75,28,20
20110901|2010-06-09 12:30,9,28,28,28,28,1
20110901|2010-06-10 10:30,10,27.5,27.5,27.5,27.5,20
20110901|2010-06-10 12:00,10,27.5,27.5,27.5,27.5,50
20110901|2010-06-11 08:30,11,27.5,27.5,27.5,27.5,80
20110901|2010-06-22 11:30,22,28,28,28,28,39
20110901|2010-06-28 08:00,28,28.5,28.5,28.5,28.5,50
20110901|2010-06-28 11:30,28,28.25,28.25,28.25,28.25,5
20110901|2010-06-29 12:00,29,28.5,28.5,28.5,28.5,10
20110901|2010-07-02 08:00,2,28.75,29,28.75,29,70
20110901|2010-07-02 08:30,2,29.01,29.01,29.01,29.01,5
20110901|2010-07-15 12:30,15,28.35,28.35,28.35,28.35,5
20110901|2010-07-19 08:00,19,28.35,28.35,28.35,28.35,20
20110901|2010-07-20 08:30,20,28.5,28.5,28.5,28.5,25
20110901|2010-07-28 11:00,28,29,29,29,29,10
20110901|2010-07-29 10:30,29,28.9,28.9,28.9,28.9,25
20110901|2010-08-05 11:00,5,28.5,28.5,28.5,28.5,20
20110901|2010-08-16 10:00,16,29.5,29.5,29.5,29.5,25
20110901|2010-08-16 11:30,16,29.75,29.75,29.75,29.75,50
20110901|2010-08-17 10:00,17,29.75,29.75,29.75,29.75,20
20110901|2010-08-17 12:00,17,29.9,29.9,29.75,29.75,25
20110901|2010-08-24 12:30,24,29.5,29.5,29.5,29.5,20
20110901|2010-09-01 10:00,1,29.5,29.5,29.5,29.5,10
20110901|2010-09-02 09:30,2,29.95,29.95,29.95,29.95,10
20110901|2010-09-09 08:30,9,31.5,31.5,31.5,31.5,5
20110901|2010-09-14 10:30,14,31.75,31.75,31.75,31.75,10
20110901|2010-09-15 12:30,15,33.75,33.75,33.75,33.75,25
20110901|2010-09-16 10:00,16,33.75,33.75,33.75,33.75,20
20110901|2010-09-16 10:30,16,33.75,33.75,33.75,33.75,100
20110901|2010-09-16 12:30,16,33.5,33.5,33.5,33.5,30
20110901|2010-09-30 08:30,30,32.5,32.5,32.5,32.5,20
20110901|2010-09-30 10:00,30,32.5,32.5,32.5,32.5,25
20110901|2010-10-06 12:30,6,32,32,32,32,10
20110901|2010-10-08 10:00,8,32.25,32.25,32.25,32.25,20
20110901|2010-10-11 12:30,11,32.25,32.25,32.25,32.25,5
20110901|2010-10-12 09:00,12,33,33,33,33,10
20110901|2010-10-18 12:30,18,33.5,33.5,33.5,33.5,10
20110901|2010-10-19 12:30,19,33,33,33,33,100
20110901|2010-10-20 09:30,20,33.5,33.5,33.5,33.5,54
20110901|2010-10-20 10:00,20,33.75,33.75,33.75,33.75,35
20110901|2010-10-21 09:30,21,34,34,34,34,10
20110901|2010-10-26 10:00,26,33,33,33,33,12
20110901|2010-10-27 10:30,27,33.15,33.15,33,33,70
20110901|2010-10-29 09:30,29,34,34,34,34,15
20110901|2010-10-29 12:30,29,34,34,33.75,33.75,6
20110901|2010-11-01 08:30,1,34.25,34.25,34.25,34.25,5
20110901|2010-11-02 08:00,2,36,36,36,36,2
20110901|2010-11-02 11:30,2,36,36,36,36,3
20110901|2010-11-02 12:30,2,37,37,37,37,1
20110901|2010-11-04 11:00,4,40,40,40,40,2
20110901|2010-11-16 10:00,16,38,38,38,38,100
20110901|2010-11-17 12:30,17,37,37.5,37,37.5,6
20110901|2010-11-19 12:30,19,37.5,37.5,37.5,37.5,1
20110901|2010-11-22 10:30,22,37.85,37.85,37.5,37.5,135
20110901|2010-11-24 09:00,24,37.25,37.25,37.25,37.25,20
20110901|2010-11-26 11:30,26,36.75,36.75,36.5,36.5,3
20110901|2010-12-06 12:30,6,37.5,37.5,37.5,37.5,1
20110901|2010-12-07 12:30,7,37.5,37.5,37.5,37.5,1
20110901|2010-12-15 12:30,15,37.7,37.7,37.7,37.7,1
20110901|2010-12-21 08:00,21,39,39,39,39,10
20110901|2010-12-29 09:30,29,39.5,39.5,39.5,39.5,9
20110901|2010-12-29 12:30,29,39.75,39.75,39.75,39.75,25
20110901|2011-01-26 10:30,26,40.4,40.4,40.4,40.4,1
20110901|2011-01-28 08:30,28,40.34,40.34,40.34,40.34,1
20110901|2011-01-28 10:00,28,40.35,40.35,40.35,40.35,5
20110901|2011-01-31 10:00,31,40.4,40.4,40.4,40.4,1
20110901|2011-02-01 10:00,1,40.4,40.4,40.05,40.05,6
20110901|2011-02-01 11:30,1,40.5,40.5,40.5,40.5,20
20110901|2011-02-02 11:00,2,41,41,41,41,5
20110901|2011-02-22 12:30,22,40.25,40.5,40.25,40.5,2
20110901|2011-02-23 12:30,23,41,41,41,41,1
20110901|2011-02-25 10:00,25,41,41,41,41,100
20110901|2011-04-06 12:30,6,40,40,40,40,1
20110901|2011-04-08 11:30,8,39,39,39,39,19
20110901|2011-04-13 11:00,13,37.85,37.85,37.85,37.85,2
20110901|2011-04-14 08:00,14,37.65,37.65,37.65,37.65,5
20110901|2011-04-14 09:00,14,38,38,37.9,37.9,35
20110901|2011-04-14 09:30,14,38,38,38,38,50
20110901|2011-04-15 12:30,15,37.7,37.7,37.7,37.7,1
20110901|2011-04-18 12:30,18,37.89,37.89,37.89,37.89,1
20110901|2011-04-19 12:30,19,38.5,38.5,38.5,38.5,1
20110901|2011-04-21 08:30,21,38,38,37.5,37.5,12
20110901|2011-04-21 12:30,21,38,38,38,38,6
20110901|2011-04-26 10:00,26,37.75,37.75,37.75,37.75,1
20110901|2011-04-26 11:00,26,38,38,37.76,37.76,16
20110901|2011-04-26 12:30,26,38.15,38.15,37.7,37.7,10
20110901|2011-04-27 08:00,27,37.52,37.52,37.52,37.52,1
20110901|2011-04-27 12:30,27,37.76,37.76,37.75,37.75,6
20110901|2011-04-28 09:30,28,37.01,37.01,37.01,37.01,1
20110901|2011-04-28 10:30,28,37.5,37.5,37.5,37.5,1
20110901|2011-04-28 12:30,28,37.31,37.35,37.25,37.25,14
20110901|2011-04-29 08:00,29,37,37,37,37,1
20110901|2011-04-29 12:30,29,36.5,36.5,36.5,36.5,5
20110901|2011-05-02 12:30,2,36.5,36.5,36.45,36.45,2
20110901|2011-05-03 12:30,3,36.5,36.5,36.3,36.3,11
20110901|2011-05-04 11:00,4,36.3,36.3,36.3,36.3,1
20110901|2011-05-04 12:30,4,36.25,36.25,36.15,36.15,16
20110901|2011-05-05 09:30,5,36,36,36,36,1
20110901|2011-05-05 11:00,5,35.5,35.5,35.5,35.5,1
20110901|2011-05-05 12:30,5,35.5,35.5,35.5,35.5,5
20110901|2011-05-06 08:00,6,35,35,35,35,1
20110901|2011-05-06 09:00,6,35,35,35,35,5
20110901|2011-05-06 12:30,6,35.5,35.5,35.05,35.05,5
20110901|2011-05-09 12:30,9,35.07,35.07,35.05,35.07,7
20110901|2011-05-10 10:00,10,36,36,36,36,20
20110901|2011-05-10 11:00,10,36,36.1,36,36.1,11
20110901|2011-05-10 11:30,10,35.16,35.16,35.16,35.16,1
20110901|2011-05-10 12:30,10,35.2,36,35.2,35.75,11
20110901|2011-05-11 09:30,11,35.15,35.15,35.15,35.15,1
20110901|2011-05-11 12:30,11,35.15,35.15,35.15,35.15,3
20110901|2011-05-12 12:30,12,35.52,35.52,35.3,35.3,11
20110901|2011-05-13 12:30,13,36.1,36.1,36,36,2
20110901|2011-05-18 09:30,18,36.25,36.25,36.25,36.25,25
20110901|2011-05-19 12:30,19,36.25,36.25,35.75,35.75,4
20110901|2011-05-20 10:00,20,36,36,36,36,5
20110901|2011-05-20 12:30,20,36,36.25,35.85,35.85,11
20110901|2011-05-23 12:30,23,35.75,35.75,35.35,35.35,8
20110901|2011-05-24 12:30,24,35.35,35.35,35.35,35.35,2
20110901|2011-05-27 12:30,27,35.5,35.5,35.5,35.5,6
20110901|2011-05-31 12:30,31,35.5,35.5,35.4,35.4,3
20110901|2011-06-01 12:30,1,35.4,35.41,35.4,35.41,5
20110901|2011-06-02 09:00,2,36.14,36.5,36.14,36.5,26
20110901|2011-06-02 11:30,2,36.25,36.25,35.75,35.75,69
20110901|2011-06-02 12:30,2,35.76,35.76,35.55,35.55,2
20110901|2011-06-03 12:30,3,35.5,35.52,35.5,35.52,12
20110901|2011-06-06 09:00,6,36,36,36,36,29
20110901|2011-06-06 09:30,6,36,36,36,36,27
20110901|2011-06-06 10:00,6,35.75,35.75,35.75,35.75,1
20110901|2011-06-06 11:00,6,36,36,36,36,106
20110901|2011-06-06 12:00,6,35.46,35.46,35.46,35.46,1
20110901|2011-06-06 12:30,6,36,36,35.37,35.37,149
20110901|2011-06-07 08:00,7,36.5,36.5,35.35,36.5,127
20110901|2011-06-07 12:30,7,36,36,35.36,35.36,16
20110901|2011-06-08 10:00,8,36.49,36.75,36.49,36.75,51
20110901|2011-06-08 12:30,8,35.87,35.95,35.87,35.95,2
20110901|2011-06-09 12:30,9,35.75,35.75,35.5,35.5,4
20110901|2011-06-10 12:30,10,35.5,35.5,35.5,35.5,6
20110901|2011-06-13 10:30,13,35.36,35.36,35.36,35.36,1
20110901|2011-06-15 11:00,15,35.5,35.5,35.5,35.5,1
20110901|2011-06-15 11:30,15,36.24,36.25,36.24,36.25,50
20110901|2011-06-15 12:00,15,35.51,35.51,35.51,35.51,1
20110901|2011-06-15 12:30,15,35.55,35.55,35.55,35.55,1
20110901|2011-06-17 08:00,17,35.5,35.5,35.5,35.5,14
20110901|2011-06-17 09:30,17,36.75,36.8,36.5,36.75,86
20110901|2011-06-17 10:00,17,36.75,36.75,36.75,36.75,1
20110901|2011-06-17 11:00,17,36.85,36.85,36.85,36.85,215
20110901|2011-06-17 11:30,17,36.85,36.85,36.85,36.85,100
20110901|2011-06-17 12:30,17,36.4,36.4,36,36.02,16
20110901|2011-06-20 11:30,20,36.93,37,36.93,37,77
20110901|2011-06-20 12:00,20,37.25,37.25,37.25,37.25,16
20110901|2011-06-20 12:30,20,36.03,36.5,36.03,36.5,5
20110901|2011-06-21 09:30,21,36.5,36.5,36.5,36.5,49
20110901|2011-06-22 09:00,22,36,36,36,36,1
20110901|2011-06-22 12:30,22,35.8,35.8,35.8,35.8,3
20110901|2011-06-23 08:00,23,36.99,36.99,35.36,35.36,2
20110901|2011-06-23 12:30,23,35.75,35.76,35.5,35.5,13
20110901|2011-06-24 09:30,24,35.5,35.5,35.5,35.5,1
20110901|2011-06-24 12:30,24,35.4,35.4,35.4,35.4,1
20110901|2011-06-28 08:30,28,36.5,36.5,36.5,36.5,1
20110901|2011-06-28 09:30,28,36.5,36.5,36.5,36.5,22
20110901|2011-06-28 11:00,28,36.5,36.5,36.5,36.5,9
20110901|2011-06-28 12:30,28,36.01,36.01,36.01,36.01,1
20110901|2011-06-29 08:30,29,35.76,35.76,35.76,35.76,1
20110901|2011-06-29 12:30,29,35.4,35.4,35.4,35.4,4
20110901|2011-06-30 10:00,30,35.35,35.35,35.35,35.35,2
20110901|2011-07-01 12:30,1,35.4,35.4,35.36,35.36,7
20110901|2011-07-05 09:00,5,35.75,35.75,35.75,35.75,5
20110901|2011-07-05 12:30,5,35.55,36,35.5,35.5,9
20110901|2011-07-06 09:30,6,36.49,36.49,36.49,36.49,3
20110901|2011-07-06 10:00,6,35.75,35.75,35.5,35.5,26
20110901|2011-07-06 12:30,6,35.8,35.8,35.8,35.8,1
20110901|2011-07-07 08:30,7,36.98,37.1,36.98,37.1,43
20110901|2011-07-07 09:00,7,37.1,37.75,37.1,37.75,143
20110901|2011-07-07 09:30,7,37.75,37.75,37.75,37.75,2
20110901|2011-07-07 10:00,7,37.8,37.8,37.8,37.8,39
20110901|2011-07-07 10:30,7,37.8,37.8,37.8,37.8,30
20110901|2011-07-07 11:30,7,37.8,37.8,37.8,37.8,25
20110901|2011-07-07 12:30,7,37.5,37.5,37.5,37.5,1
20110901|2011-07-08 12:30,8,37.3,37.3,37.3,37.3,1
20110901|2011-07-11 10:30,11,36.5,36.5,36.5,36.5,1
20110901|2011-07-11 12:30,11,36.55,36.55,36.55,36.55,2
20110901|2011-07-12 08:30,12,37.5,37.5,36.5,36.5,2
20110901|2011-07-12 11:30,12,37.87,38,37.87,37.87,161
20110901|2011-07-12 12:30,12,37,37,36.61,36.61,5
20110901|2011-07-13 11:30,13,37.5,37.5,37.5,37.5,1
20110901|2011-07-13 12:30,13,37.5,37.5,36.6,36.6,6
20110901|2011-07-14 12:00,14,37,37,37,37,2
20110901|2011-07-14 12:30,14,37,37,36.5,36.5,9
20110901|2011-07-15 11:00,15,37.5,38,37,37,65
20110901|2011-07-15 12:30,15,37.01,37.01,36.55,36.55,9
20110901|2011-07-18 12:30,18,37,37.55,36.55,37.55,9
20110901|2011-07-19 08:00,19,38,38,38,38,82
20110901|2011-07-19 08:30,19,38.24,38.75,38.24,38.75,133
20110901|2011-07-19 09:00,19,38.95,39,38.95,39,65
20110901|2011-07-20 08:00,20,39,39,39,39,5
20110901|2011-07-20 08:30,20,39,39,39,39,1
20110901|2011-07-20 09:30,20,38.31,38.31,38.3,38.3,2
20110901|2011-07-20 11:30,20,39,39,39,39,5
20110901|2011-07-21 08:00,21,40,40,40,40,65
20110901|2011-07-21 08:30,21,40.5,40.5,40.5,40.5,45
20110901|2011-07-22 08:30,22,41,41,41,41,25
20110901|2011-07-22 09:00,22,41,41,41,41,10
20110901|2011-07-22 10:30,22,39,39,39,39,1
20110901|2011-07-22 12:00,22,41,41,41,41,22
20110901|2011-07-27 09:30,27,41,41,41,41,10
20110901|2011-07-27 12:30,27,41,41,41,41,5
20110901|2011-07-28 08:00,28,41,41,41,41,15
20110901|2011-07-28 09:00,28,41,41,41,41,20
20110901|2011-07-29 09:30,29,40.75,40.75,40.75,40.75,10
20110901|2011-08-02 08:00,2,39,40.99,39,40.99,26
20110901|2011-08-02 09:30,2,40.95,40.95,40.95,40.95,6
20110901|2011-08-04 12:00,4,39,39,39,39,1
20110901|2011-08-05 08:00,5,39,39,39,39,1
20110901|2011-08-05 10:00,5,39,39,39,39,6
20110901|2011-08-05 12:00,5,38.6,38.6,38.6,38.6,1
20110901|2011-08-08 08:00,8,36,36.5,36,36,152
20110901|2011-08-08 08:30,8,35,35,35,35,1
20110901|2011-08-08 10:30,8,38.15,38.15,37,37,70
20111101|2009-12-29 12:00,29,26.2,26.35,26.2,26.35,100
20111101|2010-01-29 11:00,29,29.25,29.25,29.25,29.25,50
20111101|2010-03-10 08:00,10,28.5,28.5,28.5,28.5,20
20111101|2010-03-26 11:30,26,26.5,26.5,26.5,26.5,25
20111101|2010-04-01 07:00,1,25.5,25.5,25.5,25.5,25
20111101|2010-06-03 08:00,3,26,26.01,26,26.01,10
20111101|2010-06-16 11:30,16,27.5,27.5,27.5,27.5,50
20111101|2010-06-28 08:00,28,27.5,27.76,27.5,27.76,60
20111101|2010-06-28 11:30,28,28,28.5,28,28.5,15
20111101|2010-06-28 12:00,28,28.5,28.5,28.5,28.5,10
20111101|2010-06-28 12:30,28,28.5,28.5,28.5,28.5,10
20111101|2010-08-19 08:00,19,28.9,28.9,28.9,28.9,10
20111101|2010-09-16 09:30,16,31.25,31.25,31.25,31.25,70
20111101|2010-09-16 10:00,16,31,31.5,31,31.5,45
20111101|2010-09-21 12:30,21,30.5,30.5,30.5,30.5,20
20111101|2010-09-22 09:00,22,31,31,31,31,50
20111101|2010-09-22 12:30,22,30.9,30.9,30.9,30.9,10
20111101|2010-09-23 10:00,23,30.8,30.8,30.8,30.8,25
20111101|2010-09-24 09:30,24,31.25,31.25,31.25,31.25,20
20111101|2010-10-29 09:30,29,32.5,32.5,32.5,32.5,60
20111101|2010-10-29 11:30,29,33,33,33,33,25
20111101|2010-10-29 12:30,29,32.5,32.8,32,32.8,16
20111101|2010-11-02 08:30,2,34,34,34,34,30
20111101|2010-11-02 12:30,2,34.25,34.25,34.25,34.25,5
20111101|2010-11-04 08:00,4,35,35,35,35,2
20111101|2010-11-04 09:00,4,35,35,35,35,38
20111101|2010-11-04 11:00,4,35.02,35.02,35.02,35.02,10
20111101|2010-11-05 08:00,5,35.5,35.5,35.5,35.5,2
20111101|2010-11-08 09:00,8,35.1,35.1,35.1,35.1,2
20111101|2010-11-09 12:30,9,35.5,35.5,35.45,35.45,3
20111101|2010-11-10 12:30,10,35.5,35.5,35.5,35.5,12
20111101|2010-11-11 08:00,11,35.75,35.75,35.75,35.75,10
20111101|2010-11-17 12:30,17,35,35,35,35,10
20111101|2010-11-18 12:30,18,35,35,35,35,5
20111101|2010-11-22 10:30,22,35,35,35,35,25
20111101|2010-11-22 12:30,22,35.5,35.5,35.5,35.5,1
20111101|2010-11-23 10:00,23,34,34,34,34,25
20111101|2010-11-30 12:30,30,34,34,34,34,1
20111101|2010-12-06 12:30,6,34.5,34.5,34.5,34.5,1
20111101|2010-12-07 12:30,7,34.5,34.5,34.5,34.5,1
20111101|2010-12-08 08:30,8,34.25,34.25,34.2,34.2,8
20111101|2010-12-14 08:30,14,34.2,34.2,34.2,34.2,5
20111101|2010-12-15 12:30,15,34.2,34.2,34.2,34.2,1
20111101|2010-12-16 09:30,16,34.75,34.75,34.75,34.75,10
20111101|2010-12-16 12:30,16,34.75,34.75,34.75,34.75,11
20111101|2010-12-21 08:00,21,35,35,35,35,5
20111101|2010-12-23 09:00,23,35,35,35,35,5
20111101|2010-12-28 10:00,28,35.25,35.25,35.25,35.25,5
20111101|2010-12-29 08:30,29,35.37,35.37,35.37,35.37,5
20111101|2010-12-29 09:00,29,35.5,36,35.5,36,64
20111101|2010-12-29 09:30,29,36,36,36,36,10
20111101|2010-12-31 12:30,31,34,34,34,34,2
20111101|2011-01-04 12:30,4,35.5,35.5,34.5,34.5,3
20111101|2011-01-05 12:30,5,35,35,35,35,1
20111101|2011-01-11 08:00,11,35.25,35.25,35.25,35.25,35
20111101|2011-01-14 08:30,14,35,35,35,35,5
20111101|2011-01-14 09:30,14,35,35,35,35,10
20111101|2011-01-14 12:00,14,35.25,35.25,35.25,35.25,10
20111101|2011-01-19 12:00,19,35,35,35,35,11
20111101|2011-01-19 12:30,19,35.3,35.3,35.3,35.3,2
20111101|2011-01-21 10:00,21,35.43,35.43,35.43,35.43,8
20111101|2011-01-28 12:30,28,35.5,35.5,35.5,35.5,9
20111101|2011-02-01 10:00,1,35.98,35.98,35.98,35.98,20
20111101|2011-02-02 11:00,2,36.98,37,36.98,37,45
20111101|2011-02-02 12:30,2,37.1,37.1,37.1,37.1,1
20111101|2011-02-04 09:30,4,37.5,37.5,37.5,37.5,25
20111101|2011-02-04 10:30,4,37.9,38,37.9,38,50
20111101|2011-02-04 11:30,4,38,38.25,38,38.25,45
20111101|2011-02-08 08:00,8,37.9,38.25,37.9,38.25,35
20111101|2011-02-08 09:30,8,38.4,38.4,38.4,38.4,5
20111101|2011-02-09 09:00,9,38.5,38.5,38.5,38.5,5
20111101|2011-02-16 09:00,16,38.25,38.27,38.25,38.27,15
20111101|2011-02-16 12:00,16,38.35,38.35,38.35,38.35,5
20111101|2011-02-24 12:30,24,38.15,38.15,38.15,38.15,1
20111101|2011-03-03 12:30,3,37.95,37.95,37.75,37.75,6
20111101|2011-03-04 12:30,4,37.9,37.9,37.9,37.9,1
20111101|2011-03-07 12:30,7,37.75,38,37.7,38,4
20111101|2011-03-08 08:00,8,37.5,37.5,37.5,37.5,5
20111101|2011-03-08 09:30,8,37.75,37.75,37.75,37.75,125
20111101|2011-03-08 12:00,8,37.85,37.85,37.85,37.85,25
20111101|2011-03-14 12:30,14,37.95,38.4,37.95,38.4,51
20111101|2011-03-15 12:30,15,37.75,37.75,37.75,37.75,1
20111101|2011-03-16 12:30,16,37.75,37.75,37.75,37.75,1
20111101|2011-03-22 12:30,22,38.25,38.25,38.25,38.25,1
20111101|2011-03-23 12:30,23,38,38,38,38,1
20111101|2011-03-24 12:30,24,38.25,38.25,38.25,38.25,2
20111101|2011-03-25 12:30,25,38.25,38.25,38.25,38.25,1
20111101|2011-03-29 12:30,29,38.2,38.2,38.2,38.2,2
20111101|2011-04-06 12:30,6,37.8,37.8,37.8,37.8,2
20111101|2011-04-11 11:00,11,37,37,37,37,1
20111101|2011-04-12 08:30,12,37,37,37,37,1
20111101|2011-04-12 09:00,12,37,37,36.75,36.75,4
20111101|2011-04-12 12:30,12,37,37,37,37,1
20111101|2011-04-14 09:00,14,35.01,35.25,35,35.16,185
20111101|2011-04-14 10:00,14,35.35,35.35,35.35,35.35,25
20111101|2011-04-14 12:30,14,36.25,36.25,36.25,36.25,1
20111101|2011-04-15 08:00,15,35.11,35.11,35.11,35.11,1
20111101|2011-04-15 08:30,15,36.1,36.1,36.1,36.1,5
20111101|2011-04-15 12:30,15,36.25,36.25,36.25,36.25,1
20111101|2011-04-19 12:30,19,36.75,36.75,36.75,36.75,2
20111101|2011-04-21 08:00,21,35.56,35.56,35.56,35.56,1
20111101|2011-04-21 12:30,21,36.23,36.23,36.23,36.23,1
20111101|2011-04-26 08:00,26,35.5,35.5,35.5,35.5,1
20111101|2011-04-26 12:30,26,36.5,36.5,36,36,4
20111101|2011-04-27 12:30,27,36.25,36.25,36.25,36.25,3
20111101|2011-04-28 12:30,28,36,37.5,36,37.5,2
20111101|2011-04-29 08:00,29,36.5,36.5,36.5,36.5,1
20111101|2011-04-29 08:30,29,36.5,36.5,36.5,36.5,49
20111101|2011-05-02 08:00,2,35.5,35.5,35.5,35.5,1
20111101|2011-05-03 08:30,3,35.9,35.9,35.9,35.9,5
20111101|2011-05-04 08:00,4,35.51,35.51,35.51,35.51,1
20111101|2011-05-04 12:30,4,36.5,36.5,35.55,35.55,5
20111101|2011-05-05 11:00,5,35.75,35.75,35,35,68
20111101|2011-05-05 12:30,5,34.5,34.5,34.5,34.5,10
20111101|2011-05-06 12:30,6,35.5,35.5,34.5,35,7
20111101|2011-05-10 12:30,10,36,36,35.65,35.65,5
20111101|2011-05-11 12:30,11,35.5,35.5,35.05,35.05,14
20111101|2011-05-12 12:30,12,35.52,35.99,35.52,35.99,2
20111101|2011-05-13 11:30,13,35.99,35.99,35.99,35.99,1
20111101|2011-05-13 12:30,13,36.1,36.1,35.95,35.95,3
20111101|2011-05-19 12:30,19,36.25,36.25,35.75,35.75,4
20111101|2011-05-20 10:00,20,36,36,36,36,5
20111101|2011-05-20 12:30,20,36,36.25,35.01,35.05,15
20111101|2011-05-23 08:00,23,36,36,36,36,8
20111101|2011-05-23 12:30,23,35.5,35.5,35.01,35.05,8
20111101|2011-05-24 10:00,24,35.35,35.35,35.35,35.35,1
20111101|2011-05-25 12:30,25,35.37,35.37,35.36,35.36,3
20111101|2011-05-26 12:30,26,35.35,35.35,35.35,35.35,1
20111101|2011-05-27 12:30,27,35.5,35.5,35.5,35.5,6
20111101|2011-05-31 12:30,31,35.5,35.5,35.05,35.05,5
20111101|2011-06-01 12:30,1,35.12,35.12,35.12,35.12,8
20111101|2011-06-02 12:30,2,35.7,35.7,35.7,35.7,1
20111101|2011-06-03 08:30,3,36,36,36,36,3
20111101|2011-06-03 09:30,3,35.75,35.75,35.75,35.75,10
20111101|2011-06-03 12:30,3,35.57,35.8,35.56,35.8,13
20111101|2011-06-06 11:00,6,35.5,35.55,35.5,35.5,166
20111101|2011-06-06 11:30,6,35.5,35.5,35.5,35.5,6
20111101|2011-06-06 12:30,6,35.75,35.75,35,35.36,12
20111101|2011-06-07 12:30,7,35.05,35.05,35.05,35.05,1
20111101|2011-06-08 08:00,8,35.75,35.75,35.5,35.5,20
20111101|2011-06-08 10:00,8,35.99,36,35.99,36,36
20111101|2011-06-08 10:30,8,36.05,36.05,36.05,36.05,25
20111101|2011-06-08 11:00,8,36.1,36.2,36.1,36.2,11
20111101|2011-06-08 11:30,8,36.2,36.2,36.2,36.2,9
20111101|2011-06-08 12:30,8,36,36.25,36,36.25,2
20111101|2011-06-09 12:30,9,35.5,35.5,35.5,35.5,2
20111101|2011-06-10 12:30,10,36.99,37,35.55,35.55,54
20111101|2011-06-13 10:30,13,35.27,35.27,35.27,35.27,1
20111101|2011-06-15 11:00,15,35.11,35.11,35.11,35.11,1
20111101|2011-06-15 11:30,15,36.25,36.25,36.25,36.25,50
20111101|2011-06-15 12:00,15,35.1,35.1,35.1,35.1,1
20111101|2011-06-15 12:30,15,35.25,35.55,35.25,35.55,12
20111101|2011-06-16 08:30,16,35.9,35.9,35.17,35.17,15
20111101|2011-06-16 10:00,16,35.9,35.9,35.9,35.9,1
20111101|2011-06-17 08:00,17,35.4,35.4,35.4,35.4,1
20111101|2011-06-17 12:30,17,36.27,36.27,36.27,36.27,1
20111101|2011-06-20 08:00,20,36.25,36.25,36.25,36.25,1
20111101|2011-06-20 11:30,20,36.99,37,36.99,37,27
20111101|2011-06-20 12:30,20,36.55,37,36.55,37,9
20111101|2011-06-21 09:30,21,36.5,36.5,36.5,36.5,1
20111101|2011-06-21 11:30,21,36.26,36.26,36.26,36.26,1
20111101|2011-06-21 12:30,21,36.85,36.85,36.26,36.26,28
20111101|2011-06-22 12:30,22,36.3,36.3,36.3,36.3,1
20111101|2011-06-23 08:00,23,36.25,36.25,36.25,36.25,1
20111101|2011-06-23 12:30,23,36.25,36.25,36,36,34
20111101|2011-06-24 09:30,24,36,36,36,36,14
20111101|2011-06-24 12:30,24,35.05,35.05,35.05,35.05,2
20111101|2011-06-27 12:30,27,35.05,35.05,35.05,35.05,3
20111101|2011-06-28 08:00,28,36,36,36,36,2
20111101|2011-06-28 08:30,28,36.5,36.75,36.5,36.75,103
20111101|2011-06-28 09:00,28,36.75,37.25,36.75,37.25,74
20111101|2011-06-28 09:30,28,35.01,35.01,35.01,35.01,1
20111101|2011-06-28 11:00,28,36.75,36.75,36.75,36.75,12
20111101|2011-06-28 12:30,28,36.26,36.26,36.26,36.26,1
20111101|2011-06-29 12:00,29,36.25,36.25,36.25,36.25,64
20111101|2011-06-29 12:30,29,35.05,35.05,35.05,35.05,4
20111101|2011-06-30 08:30,30,36,36,36,36,1
20111101|2011-06-30 10:00,30,35.01,36,35.01,36,5
20111101|2011-06-30 10:30,30,36.26,36.26,36.26,36.26,1
20111101|2011-06-30 11:00,30,36.5,36.5,36.5,36.5,51
20111101|2011-06-30 12:00,30,36.5,36.5,36.5,36.5,21
20111101|2011-06-30 12:30,30,35.03,36.25,35.02,35.02,7
20111101|2011-07-01 10:30,1,35.99,35.99,35.99,35.99,1
20111101|2011-07-01 12:00,1,36,36,36,36,2
20111101|2011-07-01 12:30,1,36.49,36.49,35.07,35.07,6
20111101|2011-07-06 12:30,6,35.55,35.55,35.55,35.55,4
20111101|2011-07-07 09:00,7,36.97,37.5,36.97,37.5,38
20111101|2011-07-07 10:30,7,37.5,37.5,37.5,37.5,1
20111101|2011-07-07 12:30,7,37,37,37,37,1
20111101|2011-07-08 11:00,8,37.75,37.75,37.75,37.75,5
20111101|2011-07-08 12:30,8,37.01,37.01,36.75,36.75,3
20111101|2011-07-11 10:30,11,36.5,36.5,36.5,36.5,1
20111101|2011-07-11 12:30,11,36,36,36,36,3
20111101|2011-07-12 08:30,12,37,38,37,38,229
20111101|2011-07-12 12:30,12,36.5,36.5,36.5,36.5,3
20111101|2011-07-13 12:30,13,36.75,36.75,36.3,36.3,2
20111101|2011-07-14 12:30,14,36.6,36.6,36.4,36.4,4
20111101|2011-07-15 10:00,15,37.49,37.5,37.49,37.5,44
20111101|2011-07-15 11:00,15,37.5,37.5,37.5,37.5,1
20111101|2011-07-15 12:30,15,37.51,37.51,37.51,37.51,1
20111101|2011-07-18 12:30,18,37.05,37.05,37.05,37.05,2
20111101|2011-07-19 08:00,19,38,38,38,38,114
20111101|2011-07-19 08:30,19,38.24,39,38.24,39,198
20111101|2011-07-19 09:00,19,39,39,39,39,100
20111101|2011-07-20 11:00,20,38.75,38.75,38.75,38.75,40
20111101|2011-07-21 08:00,21,39.25,40,39.25,39.25,111
20111101|2011-07-21 10:00,21,40.49,40.49,40.49,40.49,1
20111101|2011-07-21 11:30,21,40.45,40.45,40.45,40.45,50
20111101|2011-07-22 08:00,22,39.5,40.5,39.5,40.5,50
20111101|2011-07-22 08:30,22,41,41,41,41,20
20111101|2011-07-26 08:00,26,41,41,41,41,1
20111101|2011-07-27 12:30,27,41,41,41,41,25
20111101|2011-07-28 08:00,28,41,41,41,41,10
20111101|2011-07-28 09:00,28,41,41,41,41,5
20111101|2011-07-29 09:30,29,40.75,40.75,40.75,40.75,10
20111101|2011-08-02 10:00,2,40.97,40.97,40.97,40.97,9
20111101|2011-08-03 09:00,3,40.94,40.94,40.94,40.94,40
20111101|2011-08-04 12:00,4,40.69,40.69,40.69,40.69,41
20111101|2011-08-04 12:30,4,40.5,40.5,40.05,40.05,26
20111101|2011-08-05 12:00,5,39.5,39.5,39.5,39.5,1
20111101|2011-08-08 10:30,8,39.15,39.15,38,38,70
20111101|2011-08-09 10:00,9,39,39,39,39,5
20111101|2011-08-12 11:00,12,39.4,39.4,39.4,39.4,5
20111101|2011-08-17 09:00,17,39.25,39.25,39.25,39.25,10
20111101|2011-08-17 09:30,17,39.35,39.9,39.3,39.9,180
20111101|2011-08-17 10:30,17,39.99,40,39.99,40,55
20111101|2011-08-17 11:30,17,40,40.15,40,40.15,70
20111101|2011-08-17 12:00,17,40.15,40.5,40.15,40.5,128
20111101|2011-08-17 12:30,17,40.35,40.35,40.35,40.35,10
20111101|2011-08-18 11:30,18,40.7,41,40.7,41,80
20111101|2011-08-19 11:30,19,41,41.25,41,41.25,56
20111101|2011-08-19 12:30,19,41.5,41.5,41.5,41.5,10
20111101|2011-08-22 08:30,22,41.5,41.5,41.5,41.5,5
20111101|2011-08-23 08:00,23,40,40,40,40,1
20111101|2011-08-23 09:00,23,41.6,41.6,41.6,41.6,1
20111101|2011-08-23 09:30,23,41.25,41.25,41.25,41.25,100
20111101|2011-08-23 12:30,23,41,41,41,41,1
20111101|2011-08-24 08:00,24,40.01,40.01,40.01,40.01,1
20111101|2011-08-25 08:00,25,41.24,41.24,41.24,41.24,1
20111101|2011-08-26 08:00,26,41.5,41.5,41.5,41.5,1
20111101|2011-08-30 12:30,30,40.85,40.85,40.85,40.85,2
20111101|2011-09-01 11:30,1,41.45,41.7,41.45,41.7,42
20111101|2011-09-01 12:00,1,41.8,42,41.8,41.9,288
20111101|2011-09-02 08:00,2,41.9,41.9,41.9,41.9,10
20111101|2011-09-02 08:30,2,41.9,41.9,41.9,41.9,12
20111101|2011-09-02 10:00,2,41.9,41.9,41.9,41.9,13
20111101|2011-09-07 08:00,7,41.4,41.4,41.4,41.4,400
20111101|2011-09-07 08:30,7,40.5,40.5,40.5,40.5,5
20111101|2011-09-07 09:30,7,40.9,40.9,40.9,40.9,5
20111101|2011-09-08 09:00,8,41,41,41,41,12
20111101|2011-09-08 10:00,8,41,41,41,41,7
20111101|2011-09-08 11:30,8,41,41,41,41,1
20111101|2011-09-09 12:30,9,41.25,41.25,41.25,41.25,2
20111101|2011-09-12 09:30,12,41.4,41.4,41.4,41.4,1
20111101|2011-09-13 08:00,13,41.45,41.45,41,41,151
20111101|2011-09-13 08:30,13,40.75,40.75,40.75,40.75,28
20111101|2011-09-14 08:00,14,41,41,41,41,1
20111101|2011-09-16 08:00,16,40.92,40.92,40.92,40.92,1
20111101|2011-09-16 10:00,16,40.5,40.8,40.5,40.8,8
20111101|2011-09-16 11:30,16,40,40.92,39.75,39.75,259
20111101|2011-09-16 12:30,16,40.5,40.5,40.5,40.5,2
20111101|2011-09-19 09:00,19,39.75,39.75,39.75,39.75,9
20111101|2011-09-19 10:30,19,39.9,39.9,39.75,39.75,3
20111101|2011-09-19 12:30,19,40,40.5,40,40.5,3
20111101|2011-09-20 11:00,20,39.5,39.5,39.5,39.5,2
20111101|2011-09-20 12:30,20,40.25,40.25,40.25,40.25,1
20111101|2011-09-21 12:00,21,39.25,39.25,39,39,5
20111101|2011-09-21 12:30,21,40,40,40,40,2
20111101|2011-09-22 08:00,22,39,39,38.5,38.5,5
20111101|2011-09-22 10:30,22,38,38.5,38,38.5,58
20111101|2011-09-22 12:00,22,38.99,39,38.99,39,15
20111101|2011-09-22 12:30,22,39.5,40,39.5,40,79
20111101|2011-09-23 10:00,23,39.75,39.75,39.75,39.75,25
20111101|2011-09-23 11:00,23,39.75,39.75,39.75,39.75,25
20111101|2011-09-23 12:30,23,39.85,39.85,39.85,39.85,2
20111101|2011-09-27 12:30,27,39,39,38.5,38.5,2
20111101|2011-09-28 12:30,28,38,38,38,38,2
20111101|2011-09-30 11:30,30,37.5,37.5,37.5,37.5,6
20111101|2011-09-30 12:30,30,37.5,37.5,37.5,37.5,10
20111101|2011-10-03 11:00,3,37.1,37.1,37.1,37.1,18
20111101|2011-10-03 12:00,3,37.2,37.2,37.2,37.2,30
20111101|2011-10-03 12:30,3,37,37,37,37,1
20111101|2011-10-04 08:00,4,37,37,36.5,36.5,8
20111101|2011-10-04 12:30,4,36.49,36.49,36.49,36.49,1
20111101|2011-10-05 11:00,5,35.25,35.25,35.25,35.25,5
20111101|2011-10-06 10:00,6,34,34,34,34,1
20111101|2011-10-06 11:00,6,33,33,33,33,1
20111101|2011-10-06 12:30,6,34.5,34.5,34.5,34.5,1
20111101|2011-10-07 08:00,7,33,33,33,33,1
20111101|2011-10-07 10:00,7,36,36,36,36,1
20111101|2011-10-07 12:30,7,33,33,33,33,1
20111101|2011-10-10 12:30,10,35,35,35,35,1
20120101|2010-06-22 11:30,22,25,25,25,25,20
20120101|2010-06-29 08:00,29,27,27.5,27,27.5,170
20120101|2010-06-29 12:00,29,25,25,25,25,20
20120101|2010-08-09 10:30,9,26.5,26.5,26.5,26.5,25
20120101|2010-08-09 11:00,9,26.6,26.6,26.6,26.6,25
20120101|2010-08-09 11:30,9,26.7,26.7,26.7,26.7,25
20120101|2010-08-13 09:00,13,27,27,27,27,15
20120101|2010-08-17 08:30,17,28,28,28,28,25
20120101|2010-08-17 09:00,17,28,28,28,28,20
20120101|2010-08-18 08:30,18,28.05,28.05,28.05,28.05,5
20120101|2010-08-19 08:00,19,28.1,28.1,28.1,28.1,25
20120101|2010-08-19 10:00,19,28.15,28.15,28.15,28.15,5
20120101|2010-08-26 12:00,26,28.6,28.6,28.6,28.6,25
20120101|2010-08-31 09:00,31,28.5,28.5,28.5,28.5,40
20120101|2010-08-31 09:30,31,28.5,28.5,28.5,28.5,10
20120101|2010-09-02 09:30,2,28.75,28.75,28.75,28.75,10
20120101|2010-09-07 11:30,7,29,29,29,29,20
20120101|2010-09-08 11:30,8,29.05,29.05,29.05,29.05,5
20120101|2010-09-10 11:30,10,29.1,29.3,29.1,29.19,65
20120101|2010-09-10 12:00,10,29.4,29.4,29.4,29.4,10
20120101|2010-09-13 12:00,13,29.7,29.7,29.7,29.7,10
20120101|2010-09-14 12:30,14,29.9,29.9,29.9,29.9,10
20120101|2010-09-15 10:00,15,30,30,30,30,30
20120101|2010-09-15 10:30,15,30,30,30,30,65
20120101|2010-09-15 12:30,15,30.1,30.1,30.1,30.1,10
20120101|2010-09-16 09:30,16,30,30,30,30,70
20120101|2010-09-16 10:00,16,30,30,30,30,70
20120101|2010-09-16 10:30,16,30.4,30.55,30.4,30.55,100
20120101|2010-09-22 12:30,22,30.25,30.25,30.25,30.25,15
20120101|2010-09-23 09:30,23,30.25,30.25,30.25,30.25,20
20120101|2010-09-24 11:30,24,30.75,30.75,30.75,30.75,15
20120101|2010-10-01 11:30,1,30.1,30.1,30.1,30.1,1
20120101|2010-10-01 12:00,1,29.9,29.9,29.9,29.9,30
20120101|2010-10-08 10:30,8,30.25,30.25,30.25,30.25,5
20120101|2010-10-11 12:30,11,30.4,30.4,30.4,30.4,5
20120101|2010-10-12 09:00,12,30.4,30.5,30.4,30.5,15
20120101|2010-10-12 12:30,12,31,31,31,31,10
20120101|2010-10-13 12:30,13,30.5,31,30.5,31,30
20120101|2010-10-14 12:00,14,30.75,30.75,30.75,30.75,10
20120101|2010-10-14 12:30,14,31,31,31,31,5
20120101|2010-10-15 12:30,15,31,31,31,31,5
20120101|2010-10-18 12:30,18,31.24,31.24,31.2,31.2,20
20120101|2010-10-19 12:30,19,31.25,31.25,31.25,31.25,5
20120101|2010-10-20 12:30,20,31.25,31.25,31.25,31.25,5
20120101|2010-10-22 12:30,22,31.25,31.25,31.25,31.25,5
20120101|2010-10-27 12:30,27,31.25,31.25,31.25,31.25,5
20120101|2010-10-28 12:30,28,31.25,31.25,31.25,31.25,5
20120101|2010-10-29 12:00,29,31.3,31.5,31.3,31.5,30
20120101|2010-11-01 09:30,1,31.69,32,31.69,32,55
20120101|2010-11-01 10:00,1,32,32,32,32,10
20120101|2010-11-01 11:30,1,32.05,32.05,32.05,32.05,5
20120101|2010-11-01 12:00,1,32.25,32.25,32.25,32.25,10
20120101|2010-11-02 09:30,2,32.75,32.8,32.75,32.8,15
20120101|2010-11-04 09:00,4,32.75,32.75,32.75,32.75,25
20120101|2010-11-04 09:30,4,32.85,33,32.85,33,30
20120101|2010-11-04 11:30,4,33,33.05,33,33.05,13
20120101|2010-11-04 12:30,4,33.24,33.25,33.24,33.25,15
20120101|2010-11-24 09:00,24,32.13,32.35,32.13,32.35,25
20120101|2010-11-24 10:30,24,32,32,32,32,1
20120101|2010-12-01 08:00,1,33.2,33.5,33.2,33.5,31
20120101|2010-12-01 08:30,1,33.5,33.5,33.5,33.5,75
20120101|2010-12-01 09:00,1,33.5,33.5,33.5,33.5,25
20120101|2010-12-13 12:00,13,32,32,32,32,25
20120101|2010-12-16 08:00,16,33.4,33.5,33.4,33.5,25
20120101|2010-12-17 08:00,17,33.55,33.7,33.55,33.7,20
20120101|2010-12-17 09:30,17,34,34,34,34,5
20120101|2010-12-23 09:00,23,34,34,34,34,25
20120101|2010-12-23 10:00,23,34.1,34.26,34.1,34.26,15
20120101|2010-12-23 10:30,23,34.27,34.29,34.27,34.29,10
20120101|2010-12-28 12:30,28,34.25,34.45,34.25,34.45,6
20120101|2010-12-29 08:30,29,34.46,34.53,34.46,34.53,30
20120101|2010-12-29 09:00,29,34.55,34.6,34.55,34.6,15
20120101|2010-12-31 12:30,31,34,34,34,34,1
20120101|2011-01-04 12:30,4,34,34,34,34,1
20120101|2011-01-24 10:00,24,34,34,34,34,1
20120101|2011-02-01 09:00,1,34.25,34.27,34.25,34.27,15
20120101|2011-02-01 09:30,1,34.3,34.36,34.3,34.36,20
20120101|2011-02-01 11:00,1,34.4,34.5,34.4,34.5,11
20120101|2011-02-02 09:30,2,34.45,34.5,34.45,34.5,19
20120101|2011-02-02 10:00,2,34.53,34.6,34.53,34.6,15
20120101|2011-02-02 12:30,2,34.5,34.5,34.5,34.5,1
20120101|2011-02-04 10:30,4,34.61,34.74,34.61,34.74,15
20120101|2011-02-04 11:30,4,34.78,35.25,34.78,35.25,85
20120101|2011-02-04 12:00,4,35.5,35.5,35.5,35.5,1
20120101|2011-02-08 08:00,8,35.4,35.7,35.4,35.7,30
20120101|2011-02-08 08:30,8,35.7,35.75,35.7,35.75,15
20120101|2011-02-08 09:30,8,35.99,35.99,35.99,35.99,5
20120101|2011-02-09 09:00,9,36,36.3,36,36.3,24
20120101|2011-02-09 11:00,9,36,36,36,36,10
20120101|2011-02-14 12:30,14,36,36,36,36,5
20120101|2011-02-15 10:30,15,36,36,36,36,25
20120101|2011-02-15 11:00,15,36,36,36,36,20
20120101|2011-02-18 08:00,18,36,36,36,36,5
20120101|2011-02-23 08:00,23,36,36,36,36,30
20120101|2011-02-25 09:00,25,35.95,36.01,35.95,36.01,35
20120101|2011-03-01 10:30,1,35.5,35.5,35.5,35.5,10
20120101|2011-03-02 12:30,2,36,36,36,36,1
20120101|2011-03-03 09:00,3,35.4,35.4,35.4,35.4,1
20120101|2011-03-08 12:00,8,36.02,36.02,36.02,36.02,5
20120101|2011-03-15 10:00,15,35.5,35.5,35.5,35.5,75
20120101|2011-03-15 12:30,15,35.52,35.52,35.52,35.52,50
20120101|2011-03-16 08:00,16,36,36,36,36,50
20120101|2011-03-17 09:30,17,36,36,36,36,10
20120101|2011-03-24 12:00,24,36.15,36.15,36.15,36.15,50
20120101|2011-03-24 12:30,24,36.15,36.15,36.15,36.15,50
20120101|2011-04-05 12:30,5,36,36,36,36,21
20120101|2011-04-15 11:00,15,35,35,35,35,20
20120101|2011-04-15 11:30,15,35,35,35,35,20
20120101|2011-04-15 12:30,15,35,35,35,35,30
20120101|2011-04-18 10:00,18,34.51,34.51,34.51,34.51,50
20120101|2011-04-18 11:00,18,34.8,34.8,34.8,34.8,40
20120101|2011-04-19 10:30,19,36,36,36,36,10
20120101|2011-04-28 10:30,28,35.25,35.25,35.25,35.25,55
20120101|2011-04-29 12:00,29,35,35,35,35,6
20120101|2011-05-09 10:30,9,34.5,34.5,34.5,34.5,50
20120101|2011-05-10 11:00,10,34.5,34.5,34.5,34.5,25
20120101|2011-05-11 11:00,11,34.6,34.6,34.6,34.6,5
20120101|2011-05-11 12:30,11,34,34,34,34,5
20120101|2011-05-12 09:30,12,34.5,34.5,34.5,34.5,100
20120101|2011-05-12 11:00,12,34.5,34.6,34.5,34.6,35
20120101|2011-05-13 12:00,13,35,35,35,35,2
20120101|2011-05-13 12:30,13,34.5,34.5,34.5,34.5,2
20120101|2011-05-17 10:00,17,34.5,34.5,34.5,34.5,1
20120101|2011-05-17 10:30,17,34,34,34,34,3
20120101|2011-05-17 11:00,17,34,34,34,34,6
20120101|2011-05-17 11:30,17,34.1,34.1,34.1,34.1,1
20120101|2011-05-17 12:30,17,34.1,34.1,34.1,34.1,1
20120101|2011-05-19 12:00,19,34,34,34,34,10
20120101|2011-05-20 10:30,20,34.1,34.1,34.1,34.1,16
20120101|2011-05-25 11:30,25,33.76,33.76,33.76,33.76,3
20120101|2011-05-25 12:30,25,33.75,33.75,33.75,33.75,4
20120101|2011-05-26 12:30,26,33.5,33.5,33.5,33.5,1
20120101|2011-05-27 08:00,27,34.5,34.5,34.5,34.5,1
20120101|2011-05-27 09:30,27,34.5,34.5,34.5,34.5,1
20120101|2011-05-27 12:30,27,33.51,33.51,33.51,33.51,1
20120101|2011-05-31 12:30,31,33.6,33.6,33.6,33.6,2
20120101|2011-06-02 09:00,2,34.1,34.1,34.1,34.1,2
20120101|2011-06-02 11:00,2,34.5,34.5,34.5,34.5,1
20120101|2011-06-07 12:30,7,34,34,33.8,33.8,2
20120101|2011-06-08 10:00,8,34.99,35,34.99,35,38
20120101|2011-06-08 10:30,8,35,35.05,35,35.05,27
20120101|2011-06-08 11:00,8,34.99,35.05,34.99,35.05,22
20120101|2011-06-08 12:30,8,34.01,34.01,34.01,34.01,1
20120101|2011-06-09 12:30,9,34,34,34,34,1
20120101|2011-06-10 08:30,10,34.5,34.5,34.5,34.5,1
20120101|2011-06-13 10:30,13,35,35,35,35,100
20120101|2011-06-16 08:30,16,35.85,35.85,35.85,35.85,1
20120101|2011-06-16 09:00,16,35.97,36,35.97,36,6
20120101|2011-06-16 11:00,16,35,35,35,35,1
20120101|2011-06-17 08:30,17,36,36,36,36,100
20120101|2011-06-20 11:30,20,36.4,36.75,36.4,36.75,15
20120101|2011-06-20 12:30,20,36.51,36.51,36.51,36.51,1
20120101|2011-06-21 08:00,21,36.75,36.75,36.75,36.75,4
20120101|2011-06-21 12:30,21,36,36,36,36,1
20120101|2011-06-23 08:00,23,35.25,35.25,35.25,35.25,3
20120101|2011-06-23 12:30,23,36.05,36.05,36,36,7
20120101|2011-06-24 09:30,24,36,36,36,36,1
20120101|2011-06-27 12:30,27,36,36,36,36,1
20120101|2011-06-28 09:00,28,36.8,36.8,36.8,36.8,1
20120101|2011-06-28 10:00,28,36.5,36.5,36.5,36.5,9
20120101|2011-06-28 12:30,28,36,36,36,36,1
20120101|2011-06-29 12:30,29,36,36,35.26,35.26,12
20120101|2011-06-30 08:30,30,36.25,36.25,36.25,36.25,1
20120101|2011-07-01 12:30,1,36.5,36.5,36.3,36.3,7
20120101|2011-07-05 09:00,5,36,36.1,36,36.1,25
20120101|2011-07-05 09:30,5,36.1,36.1,36.1,36.1,10
20120101|2011-07-05 10:30,5,36.4,36.4,36.4,36.4,25
20120101|2011-07-05 12:30,5,35.8,35.8,35.8,35.8,1
20120101|2011-07-06 12:30,6,35.95,35.95,35.95,35.95,1
20120101|2011-07-07 08:00,7,36.4,36.45,36.4,36.45,50
20120101|2011-07-07 08:30,7,36.45,36.5,36.45,36.5,15
20120101|2011-07-07 09:00,7,36.5,37,36.5,37,126
20120101|2011-07-08 08:30,8,37.5,37.5,37.5,37.5,16
20120101|2011-07-08 09:00,8,37.49,37.49,37.49,37.49,5
20120101|2011-07-08 09:30,8,37.5,37.5,37.5,37.5,45
20120101|2011-07-08 12:30,8,36.05,36.05,36.05,36.05,1
20120101|2011-07-11 11:30,11,37,37,37,37,1
20120101|2011-07-11 12:30,11,37,37,37,37,10
20120101|2011-07-12 08:30,12,37.5,37.5,37.5,37.5,10
20120101|2011-07-12 09:00,12,37.99,38,37.99,38,12
20120101|2011-07-12 12:30,12,37.01,37.01,37.01,37.01,1
20120101|2011-07-14 12:30,14,37.05,37.05,37.05,37.05,1
20120101|2011-07-15 10:00,15,37.5,37.5,37.5,37.5,40
20120101|2011-07-18 12:00,18,37.75,37.75,37.75,37.75,35
20120101|2011-07-19 08:00,19,37.99,37.99,37.99,37.99,20
20120101|2011-07-20 08:00,20,38.25,38.25,38,38,31
20120101|2011-07-21 08:00,21,38.5,39.25,38.5,39.25,150
20120101|2011-07-21 10:00,21,39.25,39.25,39.25,39.25,1
20120101|2011-07-21 11:30,21,39.45,39.45,39.25,39.25,60
20120101|2011-07-22 08:00,22,39.45,39.5,39.45,39.5,30
20120101|2011-07-22 08:30,22,39.75,39.75,39.75,39.75,10
20120101|2011-07-26 08:00,26,39.5,39.5,39.5,39.5,1
20120101|2011-07-27 12:30,27,39.99,40,39.5,39.5,31
20120101|2011-07-29 09:30,29,40.25,40.25,40.25,40.25,13
20120101|2011-08-03 10:30,3,40,40,40,40,10
20120101|2011-08-17 08:30,17,39.75,39.75,39.5,39.5,2
20120101|2011-08-17 12:00,17,39.9,39.9,39.9,39.9,8
20120101|2011-08-18 12:00,18,40.2,40.2,40.2,40.2,2
20120101|2011-08-19 11:30,19,40.2,40.2,40.2,40.2,2
20120101|2011-08-19 12:30,19,40.25,40.5,40.25,40.5,16
20120101|2011-08-24 09:30,24,40.25,40.25,40.25,40.25,4
20120101|2011-08-25 10:30,25,40.5,40.5,40.5,40.5,1
20120101|2011-08-25 11:00,25,40.5,40.5,40.5,40.5,5
20120101|2011-08-31 08:30,31,40,40.15,40,40.15,5
20120101|2011-08-31 09:00,31,40.35,40.45,40.35,40.45,20
20120101|2011-08-31 12:30,31,40.75,40.75,40.75,40.75,4
20120101|2011-09-01 08:00,1,40.85,40.85,40.85,40.85,3
20120101|2011-09-02 08:30,2,40.25,40.25,40.25,40.25,25
20120101|2011-09-02 10:00,2,40.25,40.25,40.25,40.25,4
20120101|2011-09-08 09:30,8,40.25,40.25,40.25,40.25,35
20120101|2011-09-08 10:30,8,40,40,40,40,10
20120101|2011-09-08 12:00,8,40,40,40,40,15
20120101|2011-09-13 08:00,13,40,40,40,40,150
20120101|2011-09-13 08:30,13,39.75,39.75,39.75,39.75,50
20120101|2011-09-13 12:00,13,39.75,39.75,39.75,39.75,50
20120101|2011-09-13 12:30,13,39.75,39.75,39.75,39.75,1
20120101|2011-09-14 11:00,14,39.5,39.5,39.5,39.5,50
20120101|2011-09-15 08:30,15,39.5,39.5,39.5,39.5,15
20120101|2011-09-16 09:00,16,38.75,38.75,38.75,38.75,50
20120101|2011-09-16 09:30,16,39,39,39,39,14
20120101|2011-09-19 09:00,19,39.25,39.5,39,39,21
20120101|2011-09-19 11:30,19,39.02,39.02,39.02,39.02,50
20120101|2011-09-19 12:30,19,39.76,39.76,39.76,39.76,1
20120101|2011-09-21 12:00,21,38.26,38.26,38.01,38.01,2
20120101|2011-09-22 08:00,22,38.3,38.3,37.5,37.5,2
20120101|2011-09-22 08:30,22,37.5,37.5,37.5,37.5,54
20120101|2011-09-22 10:00,22,37.5,37.5,37.5,37.5,100
20120101|2011-09-22 10:30,22,37.5,37.5,37.5,37.5,49
20120101|2011-09-22 12:00,22,37.5,37.5,37.5,37.5,9
20120101|2011-09-22 12:30,22,38.25,38.25,38.25,38.25,5
20120101|2011-09-23 08:00,23,37,37,37,37,38
20120101|2011-09-23 08:30,23,39.5,39.5,39.5,39.5,38
20120101|2011-09-23 10:00,23,39.25,39.25,39.25,39.25,25
20120101|2011-09-26 08:00,26,37.5,37.5,37.5,37.5,1
20120101|2011-09-27 10:00,27,38.5,38.94,37.02,37.02,6
20120101|2011-09-27 12:30,27,37.9,37.9,37.75,37.75,3
20120101|2011-09-29 08:30,29,37.2,37.2,37.2,37.2,25
20120101|2011-09-29 10:30,29,37.9,38.1,37.9,38.1,46
20120101|2011-09-29 12:30,29,38.1,38.2,38.1,38.2,29
20120101|2011-09-30 11:30,30,37.53,37.53,37.53,37.53,3
20120101|2011-09-30 12:30,30,37.53,37.53,37.5,37.5,10
20120101|2011-10-03 11:00,3,37.5,37.5,37.5,37.5,64
20120101|2011-10-03 12:00,3,37.5,37.5,37.5,37.5,5
20120101|2011-10-03 12:30,3,37.55,37.55,37.55,37.55,3
20120101|2011-10-04 12:30,4,37.5,37.5,37.1,37.1,10
20120101|2011-10-05 11:00,5,37.75,37.75,37.75,37.75,5
20120101|2011-10-06 08:00,6,37,37,37,37,99
20120101|2011-10-06 08:30,6,37.25,37.25,37.25,37.25,15
20120101|2011-10-06 10:00,6,36.5,36.5,36.5,36.5,1
20120101|2011-10-06 12:30,6,37,37.25,37,37,7
20120101|2011-10-07 08:00,7,37.25,37.25,37.25,37.25,17
20120101|2011-10-07 12:30,7,37,37,37,37,5
20120101|2011-10-10 08:00,10,37.5,37.5,37.5,37.5,79
20120101|2011-10-10 09:00,10,37.5,37.5,37.5,37.5,35
20120101|2011-10-10 10:30,10,37.5,37.5,37.5,37.5,30
20120101|2011-10-10 12:00,10,37.5,37.5,37.5,37.5,10
20120101|2011-10-10 12:30,10,37.6,37.6,37.25,37.25,81
20120101|2011-10-11 11:00,11,37.75,37.75,37.75,37.75,50
20120101|2011-10-11 12:30,11,37.75,37.75,37.75,37.75,50
20120101|2011-10-12 12:30,12,37.5,38,37.5,37.8,147
20120101|2011-10-13 08:00,13,38.01,38.25,38.01,38.25,43
20120101|2011-10-13 12:30,13,37.55,37.55,37.5,37.5,3
20120101|2011-10-14 08:00,14,38.25,38.25,38.25,38.25,1
20120101|2011-10-14 09:00,14,38.75,39.25,38.75,39.25,20
20120101|2011-10-17 12:30,17,38.25,38.25,38.25,38.25,2
20120101|2011-10-18 12:30,18,39,39,39,39,1
20120101|2011-10-19 12:30,19,38.5,38.5,38.5,38.5,1
20120101|2011-10-20 12:30,20,38.5,38.5,38.5,38.5,2
20120101|2011-10-21 12:30,21,38.55,38.55,38.55,38.55,1
20120101|2011-10-24 09:00,24,38,38,38,38,1
20120101|2011-10-24 12:30,24,38.05,38.05,38.05,38.05,1
20120101|2011-10-25 08:00,25,37.8,38.5,37.8,38.5,2
20120101|2011-10-25 09:30,25,39,39,39,39,1
20120101|2011-10-25 12:30,25,38.55,38.55,38.55,38.55,2
20120101|2011-10-26 09:00,26,39.25,39.25,38.55,38.55,21
20120101|2011-10-26 09:30,26,39.25,39.25,39.25,39.25,2
20120101|2011-10-26 11:30,26,39.45,39.5,39.45,39.5,107
20120101|2011-10-26 12:30,26,38.63,38.63,38.63,38.63,2
20120101|2011-10-27 09:30,27,39.52,39.85,39.52,39.85,49
20120101|2011-10-27 10:00,27,39.85,39.85,39.85,39.85,1
20120101|2011-10-27 12:30,27,39.9,40,39.3,40,19
20120101|2011-10-28 08:00,28,39.99,39.99,39.99,39.99,5
20120101|2011-10-28 08:30,28,39.99,39.99,39.99,39.99,17
20120101|2011-10-28 12:30,28,39.75,39.75,39.75,39.75,1
20120101|2011-11-02 12:30,2,38.05,39.5,38.05,39.5,3
20120101|2011-11-04 12:30,4,38.51,38.53,38.51,38.53,3
20120101|2011-11-08 12:00,8,39,39,39,39,16
20120101|2011-11-10 08:00,10,38.7,38.7,38.7,38.7,1
20120101|2011-11-10 11:30,10,38.75,38.75,38.75,38.75,50
20120101|2011-11-11 09:00,11,38.01,38.01,38,38,3
20120101|2011-11-11 09:30,11,38,38,38,38,1
20120101|2011-11-11 10:30,11,38.7,38.99,38.7,38.99,23
20120101|2011-11-14 08:30,14,38,38,38,38,1
20120101|2011-11-14 12:30,14,38.05,38.05,38.05,38.05,1
20120101|2011-11-15 08:00,15,38,38,38,38,5
20120101|2011-11-15 12:30,15,38.05,38.5,38.05,38.5,3
20120101|2011-11-16 12:00,16,38,38,38,38,1
20120101|2011-11-17 08:00,17,38,38,38,38,3
20120101|2011-11-17 08:30,17,38,38,38,38,22
20120101|2011-11-17 12:00,17,37.75,37.75,37.75,37.75,25
20120101|2011-11-17 12:30,17,37.05,37.05,37.01,37.01,2
20120101|2011-11-18 08:00,18,37.74,38,37.74,38,8
20120101|2011-11-18 08:30,18,38,38,37.25,37.25,21
20120101|2011-11-18 11:30,18,37.5,37.5,37.5,37.5,3
20120101|2011-11-18 12:30,18,37.9,37.9,37.5,37.5,2
20120101|2011-11-21 10:00,21,37.5,37.5,37.5,37.5,62
20120101|2011-11-21 10:30,21,37.7,37.7,37.7,37.7,15
20120101|2011-11-21 11:30,21,37.69,37.69,37.69,37.69,1
20120101|2011-11-21 12:30,21,37.35,37.35,37.3,37.3,101
20120101|2011-11-22 08:30,22,37,37,36.75,36.75,70
20120101|2011-11-22 09:00,22,36.3,36.3,36.3,36.3,25
20120101|2011-11-22 09:30,22,36.5,36.5,36.5,36.5,50
20120101|2011-11-22 11:00,22,36.75,37,36.75,37,61
20120101|2011-11-22 12:00,22,37,37,37,37,11
20120101|2011-11-22 12:30,22,37,37,37,37,1
20120101|2011-11-23 09:00,23,37.25,37.25,37.25,37.25,10
20120101|2011-11-23 11:30,23,37,37,37,37,46
20120101|2011-11-23 12:30,23,37,37.15,37,37.15,33
20120101|2011-11-28 08:00,28,37.15,37.15,37.15,37.15,7
20120101|2011-11-28 08:30,28,37.15,37.15,37.15,37.15,8
20120101|2011-11-28 10:30,28,37.15,37.25,37.15,37.25,31
20120101|2011-11-28 12:30,28,37,37,37,37,1
20120101|2011-11-29 11:00,29,37.25,37.25,37.25,37.25,59
20120101|2011-11-29 11:30,29,37.25,37.25,37.25,37.25,1
20120101|2011-11-30 08:00,30,37.15,38,37.15,37.75,9
20120101|2011-11-30 08:30,30,37.5,37.5,37.5,37.5,10
20120101|2011-11-30 09:30,30,37.9,37.9,37.9,37.9,1
20120101|2011-11-30 10:30,30,37.15,37.15,37.15,37.15,1
20120101|2011-12-01 12:30,1,36.86,36.98,36.35,36.98,3
20120101|2011-12-02 08:00,2,37.25,37.5,37.25,37.25,23
20120101|2011-12-05 09:00,5,37.74,37.74,37.49,37.49,3
20120101|2011-12-05 09:30,5,37.5,37.5,37.5,37.5,79
20120101|2011-12-06 08:00,6,36.01,36.01,36.01,36.01,1
20120101|2011-12-06 12:30,6,35.6,35.6,35.6,35.6,2
20120101|2011-12-07 08:00,7,37,37,37,37,5
20120101|2011-12-07 11:30,7,36,36,36,36,1
20120101|2011-12-07 12:30,7,36.95,36.95,35.48,35.48,2
20120101|2011-12-08 08:00,8,36.8,38,36.8,38,8
20120101|2011-12-08 09:30,8,35.07,35.07,35.05,35.05,3
20120101|2011-12-08 10:00,8,35.5,35.5,35.5,35.5,1
20120101|2011-12-08 12:00,8,35.4,35.4,35.4,35.4,1
20120301|2010-09-15 10:00,15,28.75,28.75,28.75,28.75,30
20120301|2010-09-15 10:30,15,28.75,28.75,28.75,28.75,65
20120301|2010-09-15 12:00,15,29,29,29,29,25
20120301|2010-09-16 10:30,16,29,29,29,29,100
20120301|2010-09-23 09:30,23,29.25,29.25,29.25,29.25,40
20120301|2010-10-05 12:30,5,29,29,29,29,10
20120301|2010-10-11 12:30,11,29.85,29.85,29.85,29.85,5
20120301|2010-10-12 12:30,12,29.9,29.9,29.9,29.9,10
20120301|2010-10-14 12:30,14,30,30,30,30,10
20120301|2010-10-15 12:30,15,30,30,30,30,10
20120301|2010-10-19 10:30,19,30,30,30,30,5
20120301|2010-10-20 10:00,20,30.01,30.4,30.01,30.4,50
20120301|2010-10-20 12:30,20,31,31,31,31,5
20120301|2010-10-21 12:30,21,30.5,31,30.5,31,20
20120301|2010-10-27 12:30,27,31,31,31,31,10
20120301|2010-10-28 12:30,28,31,31,31,31,5
20120301|2010-10-29 09:30,29,31,31,31,31,65
20120301|2010-10-29 12:00,29,31.24,31.3,31.24,31.3,40
20120301|2010-11-01 09:30,1,31.5,31.5,31.5,31.5,20
20120301|2010-11-01 11:30,1,32,32,32,32,35
20120301|2010-11-01 12:00,1,32.3,32.5,32.3,32.5,40
20120301|2010-11-02 09:00,2,32.7,32.7,32.7,32.7,15
20120301|2010-11-02 09:30,2,32.75,32.75,32.75,32.75,5
20120301|2010-11-04 09:00,4,32.75,32.75,32.75,32.75,25
20120301|2010-11-04 09:30,4,33,33,33,33,30
20120301|2010-11-04 11:30,4,33.01,33.01,33.01,33.01,10
20120301|2010-11-04 12:30,4,33.25,33.25,33.25,33.25,5
20120301|2010-12-16 08:00,16,33.4,33.4,33.4,33.4,5
20120301|2010-12-17 09:30,17,33.75,34,33.75,34,20
20120301|2010-12-23 09:00,23,34,34,34,34,25
20120301|2010-12-23 10:00,23,34.2,34.26,34.2,34.26,30
20120301|2010-12-23 10:30,23,34.25,34.27,34.25,34.27,10
20120301|2010-12-28 12:30,28,34.45,34.45,34.45,34.45,5
20120301|2010-12-29 08:30,29,34.46,34.46,34.46,34.46,5
20120301|2010-12-30 08:00,30,34.5,34.6,34.5,34.6,20
20120301|2010-12-30 12:30,30,34.58,34.58,34.58,34.58,5
20120301|2010-12-31 12:30,31,34,34,34,34,1
20120301|2011-01-24 10:00,24,34.5,34.5,34.5,34.5,5
20120301|2011-02-01 09:00,1,34.25,34.27,34.25,34.27,15
20120301|2011-02-01 09:30,1,34.3,34.36,34.3,34.36,20
20120301|2011-02-01 11:00,1,34.4,34.5,34.4,34.5,11
20120301|2011-02-02 09:30,2,34.45,34.5,34.45,34.49,29
20120301|2011-02-02 10:00,2,34.53,34.6,34.53,34.6,20
20120301|2011-02-02 12:30,2,34.5,34.5,34.5,34.5,1
20120301|2011-02-04 11:30,4,34.61,35,34.61,35,45
20120301|2011-02-07 08:00,7,35,35,35,35,10
20120301|2011-02-08 08:00,8,35.15,35.51,35.15,35.51,42
20120301|2011-02-08 08:30,8,35.7,35.75,35.7,35.75,18
20120301|2011-02-08 09:30,8,35.99,35.99,35.99,35.99,5
20120301|2011-02-10 10:30,10,36,36,36,36,20
20120301|2011-02-14 12:30,14,36.1,36.1,36.1,36.1,5
20120301|2011-02-24 08:30,24,36.25,36.25,36.25,36.25,5
20120301|2011-02-25 09:00,25,36.01,36.01,36.01,36.01,5
20120301|2011-03-01 10:30,1,35.5,35.5,35.5,35.5,10
20120301|2011-03-15 12:30,15,35.95,35.95,35.95,35.95,2
20120301|2011-03-16 08:00,16,36,36,36,36,50
20120301|2011-03-17 08:00,17,36,36,36,36,40
20120301|2011-04-05 12:30,5,36,36,36,36,86
20120301|2011-04-14 09:30,14,34.8,34.8,34.8,34.8,25
20120301|2011-04-15 11:30,15,35,35,35,35,14
20120301|2011-04-15 12:30,15,35,35,35,35,56
20120301|2011-04-18 11:30,18,36,36,36,36,200
20120301|2011-04-18 12:00,18,36,36,36,36,10
20120301|2011-04-19 10:30,19,36,36,36,36,200
20120301|2011-04-20 08:30,20,36,36,36,36,10
20120301|2011-04-26 10:00,26,36,36,36,36,25
20120301|2011-04-26 11:00,26,36,36,36,36,3
20120301|2011-04-28 10:30,28,35.25,35.25,35.25,35.25,55
20120301|2011-04-29 09:30,29,35,35,35,35,50
20120301|2011-04-29 12:00,29,35,35,35,35,5
20120301|2011-05-03 12:30,3,34.75,34.75,34.75,34.75,5
20120301|2011-05-10 10:00,10,34.5,34.5,34.5,34.5,25
20120301|2011-05-10 11:00,10,34.5,34.5,34.5,34.5,5
20120301|2011-05-10 11:30,10,34.9,34.9,34.9,34.9,2
20120301|2011-05-10 12:30,10,34.5,34.5,34.5,34.5,2
20120301|2011-05-11 11:00,11,34.6,34.6,34.5,34.5,28
20120301|2011-05-11 12:30,11,34,34,34,34,2
20120301|2011-05-12 09:30,12,34.5,34.5,34.5,34.5,100
20120301|2011-05-13 12:30,13,34.5,34.5,34.5,34.5,2
20120301|2011-05-17 12:30,17,34.05,34.05,34.05,34.05,1
20120301|2011-05-19 12:00,19,34,34,34,34,10
20120301|2011-05-24 12:30,24,33.85,33.85,33.85,33.85,1
20120301|2011-05-25 12:30,25,33.76,33.76,33.76,33.76,2
20120301|2011-05-26 12:30,26,33.9,33.9,33.51,33.51,2
20120301|2011-06-07 11:00,7,33.75,33.75,33.75,33.75,5
20120301|2011-06-08 12:30,8,34.75,34.75,34.75,34.75,1
20120301|2011-06-09 10:30,9,34.75,34.75,34.75,34.75,100
20120301|2011-06-09 12:30,9,34,34,34,34,1
20120301|2011-06-10 08:30,10,34.5,34.5,34.5,34.5,1
20120301|2011-06-10 12:30,10,34,34,34,34,1
20120301|2011-06-13 10:30,13,35.25,35.25,35.25,35.25,100
20120301|2011-06-13 12:30,13,34.25,34.25,34.25,34.25,1
20120301|2011-06-17 08:30,17,35.5,35.5,35.5,35.5,2
20120301|2011-06-20 11:30,20,36.75,36.75,36.75,36.75,5
20120301|2011-06-21 12:30,21,36.26,36.26,36.26,36.26,1
20120301|2011-06-23 12:30,23,36.05,36.05,36.01,36.01,6
20120301|2011-06-28 08:30,28,36.8,36.8,36.8,36.8,28
20120301|2011-06-28 09:00,28,37,37,37,37,35
20120301|2011-06-28 09:30,28,36.85,36.85,36.85,36.85,22
20120301|2011-06-28 10:30,28,37,37,37,37,75
20120301|2011-06-28 12:30,28,35.25,35.25,35.25,35.25,1
20120301|2011-06-29 12:30,29,36.25,36.25,36.25,36.25,1
20120301|2011-07-01 12:30,1,37.25,37.25,37.25,37.25,5
20120301|2011-07-05 09:00,5,36.5,36.6,36.5,36.6,25
20120301|2011-07-05 09:30,5,36.6,36.6,36.6,36.6,10
20120301|2011-07-05 10:30,5,36.9,36.9,36.9,36.9,25
20120301|2011-07-05 12:30,5,36.55,36.55,36.5,36.5,2
20120301|2011-07-06 12:30,6,36.5,36.5,36.5,36.5,1
20120301|2011-07-07 08:00,7,37,37.05,37,37.05,50
20120301|2011-07-07 08:30,7,37.05,37.1,37.05,37.1,15
20120301|2011-07-07 09:00,7,37.1,37.5,37.1,37.5,35
20120301|2011-07-08 12:30,8,37,37,37,37,1
20120301|2011-07-11 12:30,11,37,37,37,37,25
20120301|2011-07-12 10:30,12,38,38,38,38,151
20120301|2011-07-15 12:30,15,37.02,37.02,37.02,37.02,5
20120301|2011-07-19 12:30,19,38,38,38,38,100
20120301|2011-07-27 12:30,27,40,40,40,40,5
20120301|2011-08-11 10:30,11,39.5,39.5,39.5,39.5,100
20120301|2011-08-11 12:00,11,39.5,39.5,39.5,39.5,100
20120301|2011-08-17 08:00,17,39.99,40,39.99,40,20
20120301|2011-08-17 08:30,17,40.25,40.25,40.25,40.25,1
20120301|2011-08-17 09:00,17,40.25,40.25,40.25,40.25,24
20120301|2011-08-18 12:00,18,40.25,40.25,40.25,40.25,50
20120301|2011-08-19 12:30,19,40.75,40.75,40.75,40.75,25
20120301|2011-08-25 11:00,25,40.51,40.51,40.5,40.5,5
20120301|2011-09-06 12:30,6,40.5,40.5,40.5,40.5,1
20120301|2011-09-08 12:30,8,40,40,40,40,1
20120301|2011-09-14 09:00,14,39.75,39.75,39.75,39.75,10
20120301|2011-09-14 11:00,14,39.5,39.5,39.5,39.5,50
20120301|2011-09-16 08:30,16,39,39,39,39,80
20120301|2011-09-16 09:30,16,39,39,39,39,14
20120301|2011-09-19 09:00,19,39.25,39.25,39.25,39.25,20
20120301|2011-09-20 09:00,20,39,39,39,39,65
20120301|2011-09-20 11:30,20,39,39,39,39,50
20120301|2011-09-22 08:30,22,37.5,37.5,37.5,37.5,20
20120301|2011-09-22 09:30,22,38.5,38.5,38.5,38.5,1
20120301|2011-09-22 10:00,22,37.5,37.5,37.5,37.5,100
20120301|2011-09-23 08:00,23,37,37,37,37,32
20120301|2011-09-23 08:30,23,39.5,39.75,39.5,39.75,32
20120301|2011-09-23 12:30,23,38.25,38.25,38.25,38.25,1
20120301|2011-09-26 12:00,26,38,38,38,38,10
20120301|2011-09-26 12:30,26,38,38.25,38,38.25,115
20120301|2011-09-27 10:00,27,38.5,38.5,37.1,37.1,16
20120301|2011-09-27 12:30,27,38,38,38,38,2
20120301|2011-09-28 12:30,28,37.5,37.5,37.25,37.25,7
20120301|2011-09-29 10:30,29,38,38.1,38,38.1,45
20120301|2011-09-29 12:30,29,38.1,38.1,38.1,38.1,31
20120301|2011-09-30 11:30,30,37.53,37.53,37.53,37.53,3
20120301|2011-10-03 12:30,3,37.75,37.95,37.75,37.95,6
20120301|2011-10-04 08:00,4,38,38,37.5,37.5,8
20120301|2011-10-04 12:30,4,37.5,37.5,37.2,37.2,11
20120301|2011-10-05 08:00,5,37.7,37.7,37.7,37.7,10
20120301|2011-10-06 09:00,6,37.9,37.9,37.9,37.9,1
20120301|2011-10-06 09:30,6,37,37,37,37,1
20120301|2011-10-06 10:00,6,37,37,37,37,1
20120301|2011-10-06 12:30,6,37.75,37.75,37.75,37.75,1
20120301|2011-10-07 12:30,7,37.5,37.5,37.5,37.5,5
20120301|2011-10-10 12:30,10,37.8,37.8,37.75,37.75,16
20120301|2011-10-11 09:00,11,37.9,38,37.9,38,143
20120301|2011-10-11 09:30,11,37.9,37.9,37.9,37.9,5
20120301|2011-10-11 12:30,11,37.95,37.95,37.95,37.95,2
20120301|2011-10-12 12:30,12,38.25,38.25,38.25,38.25,5
20120301|2011-10-13 08:00,13,38.5,38.5,38.5,38.5,4
20120301|2011-10-13 12:30,13,37.55,37.55,37.55,37.55,2
20120301|2011-10-14 08:00,14,38.25,38.25,38.25,38.25,1
20120301|2011-10-14 12:30,14,38.7,38.7,38.7,38.7,1
20120301|2011-10-17 12:30,17,38.5,38.5,38.5,38.5,2
20120301|2011-10-18 12:30,18,39.5,39.5,39.5,39.5,4
20120301|2011-10-19 09:30,19,39.25,39.25,39.25,39.25,5
20120301|2011-10-19 12:30,19,39,39,39,39,1
20120301|2011-10-20 11:30,20,39.25,39.25,38,38,11
20120301|2011-10-20 12:30,20,39,39,39,39,2
20120301|2011-10-21 12:30,21,39.25,39.25,39,39,8
20120301|2011-10-24 09:00,24,38.5,38.5,38.5,38.5,1
20120301|2011-10-24 12:30,24,38.51,38.55,38.51,38.55,3
20120301|2011-10-25 08:00,25,39,39,39,39,1
20120301|2011-10-25 09:30,25,39,39,39,39,24
20120301|2011-10-25 12:30,25,39.25,39.25,39.25,39.25,5
20120301|2011-10-26 09:00,26,39.05,39.4,39.05,39.4,6
20120301|2011-10-26 12:30,26,38.82,38.82,38.82,38.82,1
20120301|2011-10-27 09:30,27,39.5,39.75,39.5,39.75,11
20120301|2011-10-27 11:00,27,40,40,40,40,30
20120301|2011-10-27 12:30,27,40.2,40.2,39.6,39.6,26
20120301|2011-10-28 12:30,28,39.95,39.95,39.95,39.95,5
20120301|2011-11-02 12:30,2,38.55,38.55,38.55,38.55,1
20120301|2011-11-11 12:30,11,38.39,38.39,38.39,38.39,1
20120301|2011-11-14 08:30,14,38,38,38,38,1
20120301|2011-11-15 12:30,15,38.05,39,38.01,39,6
20120301|2011-11-16 09:30,16,38.75,38.75,38.75,38.75,50
20120301|2011-11-16 10:30,16,38.75,38.75,38.75,38.75,100
20120301|2011-11-16 12:00,16,38.5,38.5,38.5,38.5,10
20120301|2011-11-16 12:30,16,38.75,38.75,38.75,38.75,5
20120301|2011-11-17 08:30,17,38.5,38.5,38.5,38.5,25
20120301|2011-11-17 12:00,17,38,38,38,38,21
20120301|2011-11-17 12:30,17,38.5,38.5,37.75,37.75,7
20120301|2011-11-18 08:30,18,38,38,38,38,1
20120301|2011-11-18 09:30,18,38.48,38.49,38.48,38.49,10
20120301|2011-11-18 11:30,18,38.25,38.25,38.25,38.25,35
20120301|2011-11-18 12:00,18,38,38,38,38,14
20120301|2011-11-18 12:30,18,38.25,38.25,37.6,37.6,6
20120301|2011-11-22 08:30,22,37.25,37.25,37.25,37.25,20
20120301|2011-11-22 09:00,22,37.25,37.25,37,37,59
20120301|2011-11-22 10:00,22,37.25,37.75,37.25,37.75,46
20120301|2011-11-29 11:00,29,37.5,37.5,37.5,37.5,1
20120301|2011-11-29 11:30,29,37.5,37.5,37.5,37.5,35
20120301|2011-11-29 12:30,29,37.73,37.73,37.73,37.73,2
20120301|2011-11-30 08:00,30,37.74,37.74,37.74,37.74,50
20120301|2011-11-30 09:30,30,37.75,37.75,37.75,37.75,25
20120301|2011-11-30 10:30,30,37.75,37.75,37.75,37.75,50
20120301|2011-11-30 12:30,30,37.55,37.55,37.55,37.55,1
20120301|2011-12-01 12:30,1,37.5,37.5,37,37.48,12
20120301|2011-12-02 08:00,2,37.75,37.75,37.75,37.75,20
20120301|2011-12-02 08:30,2,37.5,37.5,37.5,37.5,75
20120301|2011-12-05 09:00,5,37,37,37,37,2
20120301|2011-12-05 09:30,5,37.5,37.5,37.5,37.5,9
20120301|2011-12-05 10:00,5,37.25,37.25,37.25,37.25,75
20120301|2011-12-06 08:30,6,37.25,37.25,37,37,92
20120301|2011-12-06 12:30,6,37,37,37,37,10
20120301|2011-12-07 08:00,7,37.35,37.35,37.35,37.35,4
20120301|2011-12-07 08:30,7,37,37,37,37,10
20120301|2011-12-07 09:00,7,36.8,36.8,36.5,36.5,60
20120301|2011-12-07 11:30,7,36.55,36.55,36.55,36.55,1
20120301|2011-12-07 12:30,7,36.25,36.25,36.03,36.03,10
20120301|2011-12-08 09:30,8,35.67,35.67,35.65,35.65,3
20120301|2011-12-08 10:00,8,36.1,36.1,36.1,36.1,1
20120301|2011-12-08 12:00,8,36,36,36,36,1
20120301|2011-12-09 12:30,9,36.88,36.89,36.88,36.89,3
20120301|2011-12-12 12:30,12,36.85,36.85,36.85,36.85,3
20120301|2011-12-13 09:30,13,36.25,36.25,36.25,36.25,25
20120301|2011-12-13 10:30,13,36,36,36,36,25
20120301|2011-12-13 12:00,13,36,36,36,36,24
20120301|2011-12-14 10:00,14,35.65,35.65,35.5,35.5,103
20120301|2011-12-14 11:00,14,35.5,35.75,35.5,35.75,30
20120301|2011-12-14 12:30,14,35.75,35.75,35.75,35.75,1
20120301|2011-12-15 08:00,15,36,36,36,36,11
20120301|2011-12-15 12:30,15,35.9,35.9,35.9,35.9,1
20120301|2011-12-16 12:30,16,36.25,36.25,36.1,36.1,2
20120301|2011-12-19 11:30,19,35.9,35.9,35.9,35.9,3
20120301|2011-12-20 12:30,20,36.49,36.5,36,36,3
20120301|2011-12-21 10:30,21,36.5,36.5,36.5,36.5,1
20120301|2011-12-23 12:30,23,36.5,36.5,36.5,36.5,10
20120301|2011-12-28 08:00,28,36.35,36.35,36.35,36.35,2
20120301|2012-01-03 12:30,3,36,36,36,36,22
20120301|2012-01-04 12:30,4,35.99,35.99,35.99,35.99,2
20120301|2012-01-05 12:30,5,35.83,35.83,35.83,35.83,1
20120301|2012-01-06 12:30,6,35.88,35.88,35.88,35.88,1
20120301|2012-01-09 10:30,9,35.7,35.7,35.7,35.7,1
20120301|2012-01-09 12:30,9,35.87,35.87,35.87,35.87,2
20120301|2012-01-10 08:00,10,35.25,35.25,35.25,35.25,1
20120301|2012-01-10 09:30,10,35.11,35.11,35.11,35.11,1
20120301|2012-01-10 11:00,10,35.1,35.1,35.1,35.1,1
20120301|2012-01-10 12:30,10,35,35.47,35,35,3
20120301|2012-01-11 12:30,11,34.11,34.25,33,34.25,4
20120301|2012-01-12 12:30,12,34,34.5,33.51,34.5,4
20120301|2012-01-13 11:30,13,34.5,34.5,34.5,34.5,1
20120301|2012-01-13 12:00,13,35,35,35,35,30
20120301|2012-01-13 12:30,13,34.75,35.25,34.6,35.25,12
20120301|2012-01-17 10:30,17,33.51,33.51,33.51,33.51,1
20120301|2012-01-17 12:30,17,34.9,34.9,34.9,34.9,2
20120301|2012-01-18 09:30,18,34,34,34,34,10
20120301|2012-01-18 10:00,18,34,34,34,34,30
20120301|2012-01-18 11:30,18,34,34.85,33.76,33.76,7
20120301|2012-01-18 12:30,18,34.4,34.7,33.66,33.66,16
20120301|2012-01-19 11:30,19,34,34,34,34,1
20120301|2012-01-19 12:30,19,34.5,34.5,34,34.05,7
20120301|2012-01-20 12:30,20,34.26,34.5,34.01,34.5,5
20120301|2012-01-23 12:00,23,34.21,34.21,34.21,34.21,5
20120301|2012-01-23 12:30,23,34,34.25,33.91,34.25,5
20120301|2012-01-24 12:30,24,34.25,34.25,34.06,34.06,2
20120301|2012-01-25 09:30,25,34,34,34,34,1
20120301|2012-01-25 12:30,25,34.25,34.48,34.01,34.25,7
20120301|2012-01-26 09:30,26,34.3,34.4,34.3,34.4,18
20120301|2012-01-26 10:30,26,34.5,34.5,34.5,34.5,26
20120301|2012-01-26 11:30,26,34.25,34.25,34.25,34.25,30
20120301|2012-01-26 12:30,26,34.25,34.25,34.25,34.25,1
20120301|2012-01-27 08:30,27,34.25,34.25,34.25,34.25,1
20120301|2012-01-27 09:00,27,34.4,34.4,34.4,34.4,10
20120301|2012-01-27 10:00,27,34.26,34.26,34.25,34.25,2
20120301|2012-01-27 11:00,27,34.5,34.5,34.5,34.5,5
20120301|2012-01-27 12:30,27,34.65,34.65,34.25,34.25,4
20120301|2012-01-30 12:00,30,34.65,34.65,34.65,34.65,13
20120301|2012-01-30 12:30,30,33.77,34,33.71,33.71,4
20120301|2012-01-31 11:00,31,34.64,34.9,34.64,34.9,14
20120301|2012-01-31 12:30,31,34.5,34.55,34.05,34.55,12
20120301|2012-02-01 09:00,1,34.5,34.5,34.5,34.5,25
20120301|2012-02-01 12:30,1,34.5,34.5,34.5,34.5,5
20120301|2012-02-02 10:30,2,34.75,34.75,34.2,34.2,2
20120301|2012-02-02 11:00,2,34.1,34.1,34.1,34.1,1
20120301|2012-02-03 11:30,3,34,34,34,34,10
20120301|2012-02-03 12:30,3,34,34,34,34,1
20120301|2012-02-06 08:00,6,34.68,34.68,33.65,33.65,2
20120301|2012-02-06 08:30,6,33.66,33.66,33.66,33.66,1
20120301|2012-02-06 10:00,6,34,34,34,34,7
20120301|2012-02-07 09:00,7,34,34,33.65,33.65,18
20120301|2012-02-07 12:00,7,33.5,33.5,33.5,33.5,1
20120301|2012-02-07 12:30,7,33.5,33.5,33.5,33.5,7
20120501|2010-09-23 09:30,23,28.75,28.75,28.75,28.75,50
20120501|2010-09-28 08:00,28,29,29,29,29,50
20120501|2010-10-29 09:30,29,31,31,31,31,20
20120501|2010-11-01 09:30,1,31.49,31.5,31.49,31.5,25
20120501|2010-11-01 11:30,1,32,32,32,32,55
20120501|2010-11-01 12:00,1,32.3,32.5,32.3,32.5,20
20120501|2010-11-02 09:00,2,32.7,32.7,32.7,32.7,10
20120501|2010-11-02 09:30,2,32.7,32.7,32.7,32.7,5
20120501|2010-11-04 09:00,4,32.75,32.75,32.75,32.75,25
20120501|2010-11-04 09:30,4,33,33,33,33,5
20120501|2010-12-16 08:00,16,33.5,33.5,33.5,33.5,5
20120501|2010-12-17 09:30,17,33.75,34,33.75,34,20
20120501|2010-12-23 09:00,23,34,34,34,34,25
20120501|2010-12-23 10:00,23,34.2,34.26,34.2,34.26,25
20120501|2010-12-23 10:30,23,34.26,34.31,34.26,34.31,20
20120501|2010-12-23 12:30,23,34.25,34.25,34.25,34.25,10
20120501|2010-12-28 12:30,28,34.45,34.45,34.45,34.45,5
20120501|2010-12-29 08:30,29,34.46,34.46,34.46,34.46,5
20120501|2010-12-30 08:00,30,34.5,34.6,34.5,34.6,20
20120501|2010-12-30 12:30,30,34.58,34.58,34.58,34.58,5
20120501|2011-01-24 10:00,24,34.5,34.5,34.5,34.5,5
20120501|2011-02-01 09:00,1,34.25,34.27,34.25,34.27,15
20120501|2011-02-01 09:30,1,34.3,34.31,34.3,34.31,10
20120501|2011-02-01 11:00,1,34.35,34.35,34.35,34.35,5
20120501|2011-02-02 09:30,2,34.45,34.49,34.45,34.49,20
20120501|2011-02-02 10:00,2,34.53,34.6,34.53,34.6,20
20120501|2011-02-02 12:30,2,34.5,34.5,34.5,34.5,1
20120501|2011-02-04 11:30,4,34.61,34.61,34.61,34.61,5
20120501|2011-02-08 08:00,8,35.15,35.75,35.15,35.75,77
20120501|2011-02-08 08:30,8,35.71,35.75,35.71,35.75,10
20120501|2011-02-08 09:30,8,35.99,35.99,35.99,35.99,5
20120501|2011-02-10 10:30,10,36,36,36,36,20
20120501|2011-02-24 08:30,24,36.25,36.25,36.25,36.25,5
20120501|2011-02-25 09:00,25,35.95,36.01,35.95,36.01,35
20120501|2011-03-01 10:30,1,35.5,35.5,35.5,35.5,10
20120501|2011-03-16 08:00,16,36,36,36,36,70
20120501|2011-03-17 08:00,17,36,36,36,36,40
20120501|2011-04-08 11:30,8,35.5,35.5,35.5,35.5,50
20120501|2011-04-14 09:30,14,34.8,34.8,34.8,34.8,25
20120501|2011-04-15 11:30,15,35,35,35,35,50
20120501|2011-04-19 08:30,19,34.75,34.75,34.75,34.75,25
20120501|2011-04-19 10:00,19,34.75,34.75,34.75,34.75,10
20120501|2011-04-20 08:30,20,36,36,36,36,10
20120501|2011-04-25 12:30,25,36,36,36,36,20
20120501|2011-04-26 10:00,26,36,36,36,36,50
20120501|2011-04-26 11:00,26,36,36,36,36,35
20120501|2011-04-26 12:00,26,36,36,36,36,15
20120501|2011-04-28 10:30,28,35.25,35.25,35.25,35.25,55
20120501|2011-04-29 09:30,29,35,35,35,35,50
20120501|2011-04-29 12:00,29,35,35,35,35,10
20120501|2011-05-09 09:30,9,34.5,34.5,34.5,34.5,50
20120501|2011-05-10 10:00,10,34.5,34.5,34.5,34.5,25
20120501|2011-05-10 11:00,10,34.5,35,34.5,35,22
20120501|2011-05-10 12:30,10,34.5,34.5,34.5,34.5,2
20120501|2011-05-11 11:00,11,34.6,34.6,34.5,34.5,28
20120501|2011-05-11 12:30,11,34,34,34,34,2
20120501|2011-05-12 09:30,12,34.5,34.5,34.5,34.5,100
20120501|2011-05-12 11:00,12,34.6,34.6,34.6,34.6,5
20120501|2011-05-13 12:30,13,34.5,34.5,34.5,34.5,2
20120501|2011-05-17 12:30,17,34,34,34,34,6
20120501|2011-05-19 12:00,19,34,34,34,34,10
20120501|2011-05-24 12:30,24,33.85,33.85,33.85,33.85,1
20120501|2011-05-25 12:30,25,33.75,33.75,33.75,33.75,1
20120501|2011-05-27 08:00,27,34.5,34.5,34.5,34.5,4
20120501|2011-06-07 09:00,7,35,35,35,35,5
20120501|2011-06-09 12:30,9,34,34,34,34,1
20120501|2011-06-10 08:30,10,34.5,34.5,34.5,34.5,1
20120501|2011-06-10 12:30,10,33.76,33.76,33.76,33.76,1
20120501|2011-06-13 11:00,13,35.23,35.25,35.23,35.25,115
20120501|2011-06-13 12:30,13,34.05,34.05,34.05,34.05,1
20120501|2011-06-14 11:30,14,35,35,35,35,25
20120501|2011-06-17 08:30,17,35.25,36,35.25,36,123
20120501|2011-06-17 12:00,17,36.15,36.15,36.15,36.15,85
20120501|2011-06-20 11:00,20,36.23,36.25,36.23,36.25,13
20120501|2011-06-20 11:30,20,36.75,36.75,36.75,36.75,115
20120501|2011-06-20 12:00,20,36.25,36.25,36.25,36.25,1
20120501|2011-06-21 12:30,21,36.25,36.25,36.25,36.25,1
20120501|2011-06-23 12:30,23,36.05,36.05,36.05,36.05,5
20120501|2011-06-28 09:00,28,37,37,37,37,30
20120501|2011-06-28 10:30,28,37.25,37.25,37.25,37.25,10
20120501|2011-06-28 12:30,28,37,37,35.25,35.25,6
20120501|2011-06-29 12:30,29,36.25,36.25,36.25,36.25,1
20120501|2011-07-01 12:30,1,37,37.25,37,37.25,8
20120501|2011-07-05 12:30,5,36.5,36.5,36.5,36.5,1
20120501|2011-07-06 12:30,6,36.51,36.51,36.51,36.51,1
20120501|2011-07-07 09:00,7,37.5,37.5,37.5,37.5,5
20120501|2011-07-08 12:30,8,36.5,36.5,36.5,36.5,1
20120501|2011-07-12 12:30,12,37.01,37.01,37.01,37.01,1
20120501|2011-07-14 12:30,14,37.05,37.05,37.05,37.05,5
20120501|2011-07-15 12:30,15,37.01,37.01,37.01,37.01,1
20120501|2011-07-19 08:00,19,38,38,38,38,5
20120501|2011-07-19 10:00,19,38.1,38.1,38.1,38.1,5
20120501|2011-07-21 08:00,21,38.2,38.5,38.2,38.5,20
20120501|2011-07-21 11:30,21,38.6,38.7,38.6,38.7,10
20120501|2011-07-22 08:00,22,38.9,38.9,38.9,38.9,5
20120501|2011-07-22 08:30,22,39.25,39.25,39.25,39.25,25
20120501|2011-08-11 12:00,11,39.5,39.5,39.5,39.5,2
20120501|2011-08-11 12:30,11,39.5,39.5,39.5,39.5,100
20120501|2011-08-17 09:00,17,40.25,40.25,40.25,40.25,25
20120501|2011-08-18 12:00,18,40.25,40.25,40.25,40.25,50
20120501|2011-08-19 12:30,19,40.75,40.75,40.75,40.75,100
20120501|2011-09-16 09:00,16,38.75,38.75,38.75,38.75,75
20120501|2011-09-22 09:30,22,38.5,38.5,38.5,38.5,2
20120501|2011-09-26 12:00,26,38,38,38,38,33
20120501|2011-09-27 10:00,27,38.5,38.5,37.65,37.65,6
20120501|2011-09-27 12:30,27,38.45,38.45,38.45,38.45,1
20120501|2011-09-28 12:30,28,37.55,37.55,37,37,57
20120501|2011-10-03 12:30,3,37.75,37.95,37.75,37.95,126
20120501|2011-10-04 12:30,4,38,38,37.1,37.1,26
20120501|2011-10-11 11:00,11,38.5,38.5,38.5,38.5,20
20120501|2011-10-13 12:30,13,37.75,37.75,37.75,37.75,1
20120501|2011-10-14 08:30,14,39.5,39.5,39.5,39.5,75
20120501|2011-10-14 12:00,14,39.75,39.75,39.75,39.75,35
20120501|2011-10-14 12:30,14,39.5,39.6,39.5,39.6,11
20120501|2011-10-17 12:30,17,38.25,39.49,38.25,39.49,7
20120501|2011-10-18 12:30,18,39.2,39.2,39.2,39.2,1
20120501|2011-10-19 12:30,19,39.25,39.25,39.25,39.25,1
20120501|2011-10-20 12:30,20,39.5,39.5,39.5,39.5,3
20120501|2011-10-21 12:30,21,39.5,39.5,39.5,39.5,5
20120501|2011-10-24 12:30,24,38.51,38.51,38.51,38.51,2
20120501|2011-10-25 08:00,25,39,39,39,39,1
20120501|2011-10-25 12:30,25,39.25,39.5,39.25,39.5,6
20120501|2011-10-27 09:00,27,40,40,40,40,35
20120501|2011-10-27 09:30,27,40.1,40.1,40.1,40.1,50
20120501|2011-10-27 12:30,27,39.85,40.25,39.85,40.25,41
20120501|2011-10-28 12:30,28,40,40,40,40,1
20120501|2011-11-01 12:00,1,38.6,38.6,38.6,38.6,50
20120501|2011-11-01 12:30,1,38.6,38.85,38.6,38.85,136
20120501|2011-11-03 08:00,3,38.85,38.85,38.85,38.85,10
20120501|2011-11-04 12:30,4,39,39,39,39,11
20120501|2011-11-07 12:30,7,38.05,38.05,38.05,38.05,1
20120501|2011-11-08 08:30,8,38.5,38.5,38.5,38.5,1
20120501|2011-11-14 12:30,14,38,38,38,38,1
20120501|2011-11-15 12:30,15,39,39,39,39,1
20120501|2011-11-16 09:30,16,38.75,38.75,38.75,38.75,50
20120501|2011-11-16 12:30,16,38.8,39,38.8,39,2
20120501|2011-11-17 08:30,17,38.5,38.5,38.5,38.5,25
20120501|2011-11-17 12:30,17,38.75,38.75,37.5,37.5,9
20120501|2011-11-18 09:30,18,38,38,38,38,15
20120501|2011-11-18 12:30,18,38.25,38.25,38,38,10
20120501|2011-11-21 12:30,21,38,38,38,38,1
20120501|2011-11-22 09:30,22,37.25,37.25,37.25,37.25,10
20120501|2011-11-23 12:30,23,37.25,37.25,37.25,37.25,20
20120501|2011-11-29 11:00,29,37.84,37.84,37.84,37.84,1
20120501|2011-11-30 08:00,30,37.84,37.84,37.84,37.84,3
20120501|2011-11-30 09:00,30,38,38,38,38,3
20120501|2011-11-30 09:30,30,38,38,38,38,47
20120501|2011-11-30 10:30,30,38,38,38,38,50
20120501|2011-11-30 12:30,30,37.55,37.55,37.55,37.55,1
20120501|2011-12-02 08:30,2,37.5,37.5,37.5,37.5,100
20120501|2011-12-02 12:30,2,37.05,37.5,37.05,37.5,2
20120501|2011-12-05 10:30,5,37.25,37.25,37.25,37.25,100
20120501|2011-12-05 12:30,5,37.05,37.05,37.05,37.05,2
20120501|2011-12-06 08:30,6,37,37,37,37,125
20120501|2011-12-06 12:30,6,37,37,36.6,36.6,152
20120501|2011-12-07 08:00,7,37,37,37,37,3
20120501|2011-12-07 09:00,7,37,37,36.5,36.5,172
20120501|2011-12-07 09:30,7,36.5,36.5,36.5,36.5,25
20120501|2011-12-07 11:30,7,37.25,37.25,37.25,37.25,1
20120501|2011-12-09 12:30,9,37.73,37.73,36.75,37.69,4
20120501|2011-12-12 12:30,12,37.25,37.25,37.25,37.25,2
20120501|2011-12-13 09:30,13,36.75,36.75,36.5,36.5,102
20120501|2011-12-13 10:30,13,36.25,36.25,36,36,34
20120501|2011-12-14 10:00,14,36.01,36.01,36,36,23
20120501|2011-12-14 11:00,14,36,36,35.75,35.75,26
20120501|2011-12-14 12:30,14,36,36,36,36,1
20120501|2011-12-15 08:30,15,36,36,36,36,1
20120501|2011-12-15 10:30,15,35.8,35.8,35.5,35.5,68
20120501|2011-12-15 12:30,15,35.9,35.9,35.9,35.9,1
20120501|2011-12-20 12:30,20,36.5,36.5,36.5,36.5,1
20120501|2011-12-21 12:30,21,36.25,36.25,36.25,36.25,2
20120501|2011-12-28 09:00,28,36,36,36,36,25
20120501|2011-12-29 10:00,29,36,36,36,36,25
20120501|2012-01-03 12:30,3,36,36,36,36,10
20120501|2012-01-04 12:30,4,36.25,36.25,36.25,36.25,1
20120501|2012-01-05 10:00,5,36,36,36,36,15
20120501|2012-01-06 08:00,6,36,36,36,36,25
20120501|2012-01-06 09:30,6,35.75,35.75,35.75,35.75,15
20120501|2012-01-06 10:00,6,35.75,35.75,35.75,35.75,25
20120501|2012-01-06 10:30,6,35.75,35.75,35.75,35.75,10
20120501|2012-01-09 10:30,9,35.75,35.75,35.75,35.75,10
20120501|2012-01-10 09:30,10,35.5,35.5,35.5,35.5,18
20120501|2012-01-10 11:00,10,35.75,35.75,35.75,35.75,1
20120501|2012-01-10 12:30,10,35.75,35.75,35.75,35.75,1
20120501|2012-01-11 08:30,11,35.5,35.5,35.5,35.5,10
20120501|2012-01-11 10:00,11,35.5,35.5,35.5,35.5,5
20120501|2012-01-11 11:00,11,35,35,35,35,4
20120501|2012-01-11 12:30,11,35,35.11,35,35.11,17
20120501|2012-01-12 12:30,12,35,35.49,35,35.49,2
20120501|2012-01-13 10:30,13,35.5,35.5,35.5,35.5,5
20120501|2012-01-13 11:30,13,35.25,35.25,35.25,35.25,1
20120501|2012-01-13 12:30,13,35.5,35.5,35.35,35.5,11
20120501|2012-01-17 11:00,17,35.25,35.25,35.25,35.25,19
20120501|2012-01-17 12:30,17,35.95,35.95,35.95,35.95,1
20120501|2012-01-18 11:30,18,35.5,35.5,35.5,35.5,5
20120501|2012-01-18 12:30,18,35.25,35.25,34.76,34.76,6
20120501|2012-01-19 11:30,19,35,35,35,35,54
20120501|2012-01-19 12:30,19,35.4,35.4,35.25,35.4,6
20120501|2012-01-20 12:30,20,35.5,35.75,35.25,35.25,14
20120501|2012-01-23 12:00,23,35.15,35.15,35.15,35.15,5
20120501|2012-01-23 12:30,23,35.25,35.5,35.25,35.5,3
20120501|2012-01-24 12:30,24,35.45,35.45,35.01,35.01,3
20120501|2012-01-25 09:30,25,35,35,35,35,1
20120501|2012-01-25 10:00,25,34.9,34.9,34.9,34.9,18
20120501|2012-01-25 12:30,25,35.23,35.23,34.79,35,5
20120501|2012-01-26 09:30,26,34.9,34.9,34.9,34.9,18
20120501|2012-01-26 10:00,26,34.9,34.9,34.9,34.9,2
20120501|2012-01-26 12:30,26,34.89,34.89,34.89,34.89,1
20120501|2012-01-27 09:00,27,34.75,34.75,34.75,34.75,10
20120501|2012-01-27 11:30,27,34.26,34.26,34.26,34.26,1
20120501|2012-01-27 12:30,27,35,35,34.3,34.3,11
20120501|2012-01-30 12:30,30,34.8,34.8,34.01,34.01,2
20120501|2012-01-31 11:00,31,34.75,34.95,34.75,34.95,12
20120501|2012-01-31 12:30,31,34.8,34.95,34.8,34.95,16
20120501|2012-02-01 09:00,1,34.5,34.5,34.5,34.5,20
20120501|2012-02-02 10:30,2,34.5,34.5,34.5,34.5,1
20120501|2012-02-02 11:00,2,34.4,34.4,34.4,34.4,1
20120501|2012-02-02 12:30,2,34.94,34.94,34.75,34.75,3
20120501|2012-02-03 08:30,3,34.5,34.5,34.5,34.5,1
20120501|2012-02-03 11:30,3,34.4,34.4,34,34,78
20120501|2012-02-03 12:30,3,34.25,34.25,34.25,34.25,5
20120501|2012-02-06 08:00,6,33.65,34.9,33.65,34.9,3
20120501|2012-02-06 12:30,6,34.5,34.59,34.25,34.49,12
20120501|2012-02-07 12:30,7,34.4,34.4,34,34,4
20120501|2012-02-08 12:30,8,33.88,33.88,33.85,33.85,5
20120501|2012-02-09 12:30,9,34,34,33.75,33.75,3
20120501|2012-02-10 12:30,10,33.51,34,33.51,34,2
20120501|2012-02-13 12:30,13,32.65,32.65,32.5,32.5,4
20120501|2012-02-14 08:00,14,32.5,32.5,32.5,32.5,1
20120501|2012-02-14 12:30,14,33.75,33.75,33.5,33.5,3
20120501|2012-02-15 08:00,15,33.5,33.5,33.5,33.5,43
20120501|2012-02-15 12:30,15,33.5,33.5,33.25,33.25,3
20120501|2012-02-16 12:30,16,33.26,33.26,33.25,33.25,4
20120501|2012-02-17 09:30,17,33.5,33.5,33.5,33.5,21
20120501|2012-02-17 10:00,17,33.5,33.5,33.5,33.5,14
20120501|2012-02-17 12:30,17,33.5,33.5,33.25,33.25,15
20120501|2012-02-21 12:30,21,32.81,32.89,32.8,32.89,7
20120501|2012-02-22 12:00,22,33.35,33.35,33.35,33.35,3
20120501|2012-02-22 12:30,22,33.5,33.85,33.5,33.75,13
20120501|2012-02-23 12:30,23,33.76,34,33.76,34,16
20120501|2012-02-24 12:30,24,33.9,33.99,33.9,33.99,4
20120501|2012-02-27 10:30,27,33.25,33.25,33.25,33.25,10
20120501|2012-02-27 12:30,27,33.51,33.97,33.51,33.93,12
20120501|2012-02-28 12:30,28,33.75,33.98,33.75,33.98,5
20120501|2012-02-29 10:00,29,34.1,34.1,34.1,34.1,1
20120501|2012-02-29 10:30,29,33.6,33.6,33.6,33.6,1
20120501|2012-02-29 12:30,29,33.65,33.65,33.65,33.65,2
20120501|2012-03-01 08:00,1,33.6,33.6,33.6,33.6,1
20120501|2012-03-01 12:30,1,33.75,33.75,33.6,33.6,8
20120501|2012-03-02 10:30,2,34,34,34,34,1
20120501|2012-03-02 11:30,2,34.49,35.09,34.49,35.09,85
20120501|2012-03-02 12:00,2,35,35,34.95,34.95,11
20120501|2012-03-02 12:30,2,35,35.09,34.76,35.09,17
20120501|2012-03-05 08:00,5,35.1,35.1,35.1,35.1,3
20120501|2012-03-05 08:30,5,34.5,34.5,34.5,34.5,3
20120501|2012-03-05 09:00,5,35.05,35.05,35.05,35.05,3
20120501|2012-03-05 12:30,5,34.9,34.9,34.75,34.75,4
20120501|2012-03-06 12:30,6,34.5,34.5,34.5,34.5,2
20120501|2012-03-07 12:30,7,34.01,34.01,34,34,5
20120501|2012-03-08 08:30,8,34.5,34.75,34.5,34.75,6
20120501|2012-03-08 12:30,8,34.15,34.2,34.15,34.2,4
20120501|2012-03-09 12:30,9,34.75,34.75,34,34.68,17
20120501|2012-03-12 12:00,12,33.95,33.95,33.95,33.95,10
20120501|2012-03-12 12:30,12,34.5,34.5,34.5,34.5,2
20120501|2012-03-13 12:30,13,34.5,34.5,34.5,34.5,2
20120501|2012-03-14 08:00,14,34.98,34.99,34.98,34.99,60
20120501|2012-03-14 08:30,14,35,35.15,34.9,35.15,105
20120501|2012-03-14 09:00,14,35.17,35.75,35.17,35.75,107
20120501|2012-03-14 09:30,14,35.45,35.45,35.01,35.1,59
20120501|2012-03-14 10:30,14,35.5,35.5,35.01,35.01,25
20120501|2012-03-14 12:00,14,35.25,35.25,35.25,35.25,1
20120501|2012-03-14 12:30,14,34.8,34.8,34.73,34.73,4
20120501|2012-03-15 09:30,15,35,35,35,35,3
20120501|2012-03-15 12:30,15,34.9,34.9,34.9,34.9,2
20120501|2012-03-16 12:30,16,34.7,34.7,34.7,34.7,35
20120501|2012-03-19 12:30,19,34.65,34.65,34.65,34.65,1
20120501|2012-03-20 10:00,20,34.9,35,34.9,35,25
20120501|2012-03-20 10:30,20,34.7,34.7,34.7,34.7,1
20120501|2012-03-20 11:30,20,35,35,35,35,10
20120501|2012-03-20 12:30,20,34.5,34.5,34.5,34.5,3
20120501|2012-03-21 12:00,21,35,35,35,35,40
20120501|2012-03-21 12:30,21,34.05,35.04,34.01,34.01,11
20120501|2012-03-22 11:00,22,35,35.24,35,35.24,4
20120501|2012-03-22 12:30,22,35,35,35,35,5
20120501|2012-03-23 12:30,23,35,35,35,35,2
20120501|2012-03-26 10:30,26,35,35.35,35,35.35,5
20120501|2012-03-26 12:30,26,35,35,35,35,2
20120501|2012-03-27 08:00,27,35.35,35.35,35.35,35.35,2
20120501|2012-03-27 08:30,27,34.75,34.75,34.75,34.75,50
20120501|2012-03-27 11:30,27,35.35,35.35,35.35,35.35,39
20120501|2012-03-27 12:30,27,34.97,34.97,34.97,34.97,1
20120501|2012-03-28 10:30,28,35.39,35.39,35.39,35.39,1
20120501|2012-03-28 12:30,28,35,35,35,35,5
20120501|2012-03-29 09:30,29,35,35,35,35,3
20120501|2012-03-29 11:30,29,34.9,34.9,34.9,34.9,11
20120501|2012-03-30 09:00,30,34.79,34.79,34.79,34.79,3
20120501|2012-03-30 12:30,30,34.95,34.95,34.8,34.8,12
20120501|2012-04-02 12:30,2,34.78,34.9,34.76,34.9,23
20120501|2012-04-03 08:00,3,34.56,34.56,34.55,34.55,31
20120501|2012-04-03 08:30,3,34.2,34.2,34.2,34.2,15
20120501|2012-04-03 12:30,3,34.75,34.75,34,34.75,7
20120501|2012-04-04 12:30,4,34.34,34.35,34.34,34.35,4
20120501|2012-04-05 12:30,5,34.5,34.5,34.3,34.3,3
20120701|2010-09-23 09:30,23,28.75,28.75,28.75,28.75,70
20120701|2010-09-28 08:00,28,29,29,29,29,50
20120701|2010-10-29 09:30,29,31,31,31,31,20
20120701|2010-11-01 09:30,1,31.49,31.5,31.49,31.5,25
20120701|2010-11-01 12:00,1,32,32.5,32,32.5,75
20120701|2010-11-02 09:30,2,32.7,32.75,32.7,32.75,20
20120701|2010-11-04 09:00,4,32.75,32.75,32.75,32.75,30
20120701|2010-11-04 09:30,4,33,33,33,33,5
20120701|2010-12-16 08:00,16,33.5,33.5,33.5,33.5,5
20120701|2010-12-23 09:00,23,34,34,34,34,20
20120701|2010-12-23 10:00,23,34.2,34.26,34.2,34.26,15
20120701|2010-12-23 10:30,23,34.26,34.31,34.26,34.31,20
20120701|2010-12-23 12:30,23,34.25,34.25,34.25,34.25,10
20120701|2010-12-28 12:30,28,34.45,34.45,34.45,34.45,5
20120701|2010-12-30 08:00,30,34.46,34.46,34.46,34.46,5
20120701|2011-02-01 09:00,1,34.25,34.27,34.25,34.27,15
20120701|2011-02-01 09:30,1,34.3,34.31,34.3,34.31,10
20120701|2011-02-01 11:00,1,34.35,34.5,34.35,34.5,11
20120701|2011-02-02 09:30,2,34.45,34.5,34.45,34.49,24
20120701|2011-02-02 10:00,2,34.53,34.6,34.53,34.6,15
20120701|2011-02-02 12:30,2,34.5,34.5,34.5,34.5,1
20120701|2011-02-04 11:30,4,34.6,35,34.6,35,30
20120701|2011-02-08 08:00,8,35.15,35.5,35.15,35.5,17
20120701|2011-02-08 08:30,8,35.51,35.75,35.51,35.75,10
20120701|2011-02-08 09:30,8,35.99,35.99,35.99,35.99,5
20120701|2011-02-10 10:30,10,36,36,36,36,20
20120701|2011-02-18 12:00,18,35.75,35.75,35.75,35.75,50
20120701|2011-02-24 08:30,24,36.25,36.25,36.25,36.25,5
20120701|2011-02-25 09:00,25,35.95,36.01,35.95,36.01,35
20120701|2011-03-01 10:30,1,35.5,35.5,35.5,35.5,10
20120701|2011-03-16 08:00,16,36,36,36,36,70
20120701|2011-03-17 08:00,17,36,36,36,36,50
20120701|2011-04-14 09:30,14,34.8,34.8,34.8,34.8,25
20120701|2011-04-19 08:30,19,34.75,34.75,34.75,34.75,15
20120701|2011-04-19 10:00,19,34.75,34.75,34.75,34.75,10
20120701|2011-04-26 10:00,26,36,36,36,36,50
20120701|2011-04-26 11:00,26,36,36,36,36,35
20120701|2011-04-26 12:00,26,36,36,36,36,15
20120701|2011-04-28 10:30,28,35.25,35.25,35.25,35.25,55
20120701|2011-04-29 09:30,29,35,35,35,35,50
20120701|2011-04-29 12:00,29,35,35,35,35,10
20120701|2011-05-04 09:00,4,34.95,34.95,34.95,34.95,10
20120701|2011-05-09 09:30,9,34.5,34.5,34.5,34.5,50
20120701|2011-05-10 10:00,10,34.5,34.5,34.5,34.5,25
20120701|2011-05-10 10:30,10,34.5,34.5,34.5,34.5,10
20120701|2011-05-10 11:00,10,34.5,35,34.5,35,15
20120701|2011-05-10 12:30,10,34.5,34.5,34.5,34.5,2
20120701|2011-05-11 11:00,11,34.5,34.5,34.5,34.5,8
20120701|2011-05-12 09:30,12,34.5,34.5,34.5,34.5,100
20120701|2011-05-12 10:30,12,34.5,34.5,34.5,34.5,5
20120701|2011-05-12 11:00,12,34.6,34.6,34.6,34.6,10
20120701|2011-05-13 12:30,13,34.25,34.25,34.25,34.25,2
20120701|2011-05-17 12:30,17,34.02,34.02,34.02,34.02,1
20120701|2011-05-20 12:30,20,34,34,34,34,8
20120701|2011-05-23 12:30,23,34,34,34,34,1
20120701|2011-05-24 12:30,24,33.85,33.85,33.85,33.85,1
20120701|2011-05-25 12:30,25,33.75,33.75,33.75,33.75,1
20120701|2011-05-26 12:30,26,33.65,33.65,33.65,33.65,1
20120701|2011-05-27 08:00,27,34.5,34.5,34.5,34.5,5
20120701|2011-05-27 09:30,27,34.5,34.5,34.5,34.5,2
20120701|2011-06-07 09:00,7,35,35,35,35,5
20120701|2011-06-07 12:30,7,33.25,33.25,33.25,33.25,1
20120701|2011-06-08 11:00,8,34.99,35,34.99,35,2
20120701|2011-06-08 12:30,8,33.25,33.25,33.25,33.25,1
20120701|2011-06-09 12:30,9,34,34,34,34,1
20120701|2011-06-10 08:30,10,34.5,34.5,34.5,34.5,1
20120701|2011-06-17 08:30,17,35.5,36,35.5,36,106
20120701|2011-06-17 12:00,17,36.15,36.15,36.15,36.15,75
20120701|2011-06-20 11:00,20,36.48,36.5,36.48,36.5,21
20120701|2011-06-20 12:00,20,36.25,36.25,36.25,36.25,1
20120701|2011-06-21 12:00,21,36.6,36.6,36.6,36.6,10
20120701|2011-06-21 12:30,21,36.25,36.25,36.25,36.25,1
20120701|2011-06-23 09:00,23,36.75,36.75,36.75,36.75,5
20120701|2011-06-28 09:00,28,37,37,37,37,50
20120701|2011-06-28 12:30,28,37,37,37,37,5
20120701|2011-06-29 12:30,29,35.26,35.26,35.26,35.26,1
20120701|2011-06-30 08:30,30,36.25,36.25,36.25,36.25,1
20120701|2011-06-30 12:30,30,35.9,35.9,35.9,35.9,3
20120701|2011-07-06 12:30,6,35.95,35.95,35.95,35.95,1
20120701|2011-07-07 09:00,7,37.25,37.25,37.25,37.25,5
20120701|2011-07-08 11:00,8,37.5,37.5,37.5,37.5,15
20120701|2011-07-12 09:00,12,37.75,37.75,37.75,37.75,5
20120701|2011-07-14 12:30,14,37.05,37.05,37.05,37.05,1
20120701|2011-07-19 08:00,19,38,38,38,38,10
20120701|2011-07-19 10:00,19,38.1,38.1,38.1,38.1,5
20120701|2011-07-21 08:00,21,38.2,38.5,38.2,38.5,24
20120701|2011-07-21 11:30,21,38.6,38.7,38.6,38.7,10
20120701|2011-07-22 08:00,22,38.9,38.9,38.9,38.9,5
20120701|2011-07-22 08:30,22,39.25,39.25,39.25,39.25,25
20120701|2011-07-22 12:30,22,39.5,39.5,39.5,39.5,24
20120701|2011-07-27 12:30,27,40,40,40,40,5
20120701|2011-08-03 09:30,3,40.5,40.5,40.5,40.5,3
20120701|2011-08-17 09:00,17,40.25,40.25,40.25,40.25,25
20120701|2011-08-18 12:00,18,40.25,40.25,40.25,40.25,50
20120701|2011-08-19 12:30,19,40.75,40.75,40.75,40.75,25
20120701|2011-09-22 09:30,22,38.5,38.5,38.5,38.5,1
20120701|2011-09-26 12:00,26,38,38,38,38,10
20120701|2011-09-27 12:30,27,38.45,38.45,38.45,38.45,1
20120701|2011-09-28 12:30,28,37.5,37.5,37,37,8
20120701|2011-09-29 12:30,29,38,38,38,38,4
20120701|2011-09-30 12:30,30,37,37,37,37,2
20120701|2011-10-04 08:00,4,38,38,38,38,25
20120701|2011-10-04 12:30,4,38,38,38,38,5
20120701|2011-10-13 12:30,13,37.55,37.55,37.55,37.55,1
20120701|2011-10-14 08:00,14,39,39,39,39,1
20120701|2011-10-14 12:30,14,38.1,38.1,38.1,38.1,1
20120701|2011-10-19 10:30,19,39,39,39,39,1
20120701|2011-10-19 12:30,19,39,39,39,39,1
20120701|2011-10-20 12:30,20,38.5,38.5,38.5,38.5,2
20120701|2011-10-24 12:30,24,38.5,38.5,38.5,38.5,2
20120701|2011-10-27 12:30,27,39.05,39.05,39.05,39.05,1
20120701|2011-10-28 12:30,28,39.05,39.05,39.05,39.05,1
20120701|2011-11-07 12:30,7,38.05,38.05,38.05,38.05,1
20120701|2011-11-11 12:30,11,38.02,38.02,38.02,38.02,1
20120701|2011-11-15 12:30,15,38.5,39,38.5,39,3
20120701|2011-11-16 12:30,16,38.65,38.65,38.65,38.65,1
20120701|2011-11-17 12:30,17,37.05,37.05,37.05,37.05,1
20120701|2011-11-18 12:30,18,38,38,38,38,5
20120701|2011-11-23 12:30,23,37.25,37.25,37.25,37.25,19
20120701|2011-11-30 10:30,30,38,38,38,38,100
20120701|2011-12-09 12:30,9,38.49,38.49,38.45,38.45,2
20120701|2011-12-12 12:30,12,37.49,37.49,37.49,37.49,3
20120701|2011-12-13 09:30,13,37.11,37.11,37.11,37.11,1
20120701|2011-12-14 10:00,14,36.01,36.01,36,36,73
20120701|2011-12-14 11:00,14,36,36,36,36,20
20120701|2011-12-14 12:00,14,36,36,36,36,9
20120701|2011-12-14 12:30,14,36.25,36.25,36.25,36.25,1
20120701|2011-12-16 12:30,16,37,37,37,37,1
20120701|2011-12-20 12:30,20,37,37,36,36,2
20120701|2011-12-28 09:00,28,36,36,36,36,25
20120701|2012-01-03 12:00,3,36,36,36,36,10
20120701|2012-01-03 12:30,3,36,36,36,36,5
20120701|2012-01-11 08:30,11,35.5,35.5,35.5,35.5,9
20120701|2012-01-11 12:30,11,35,35,35,35,1
20120701|2012-01-18 08:30,18,35.25,35.25,35,35,26
20120701|2012-01-18 09:00,18,35,35,35,35,22
20120701|2012-01-18 09:30,18,35,35,35,35,10
20120701|2012-01-19 12:30,19,35.5,35.5,35.5,35.5,5
20120701|2012-01-23 12:30,23,35.7,35.7,35.7,35.7,1
20120701|2012-01-24 12:30,24,35.45,35.45,35.45,35.45,1
20120701|2012-01-25 12:30,25,35.5,35.5,35,35,4
20120701|2012-01-26 09:30,26,35,35,35,35,2
20120701|2012-01-26 12:30,26,35.25,35.25,35.25,35.25,5
20120701|2012-01-27 12:30,27,35.05,35.05,35.05,35.05,2
20120701|2012-01-31 12:30,31,35.03,35.03,35,35,6
20120701|2012-02-01 12:30,1,35,35,35,35,15
20120701|2012-02-02 08:30,2,34.5,34.5,34.5,34.5,10
20120701|2012-02-02 12:30,2,34.98,34.98,34.96,34.96,2
20120701|2012-02-03 08:30,3,34.5,34.5,34.5,34.5,1
20120701|2012-02-03 11:30,3,34,34,34,34,1
20120701|2012-02-06 12:30,6,34.5,34.5,34.5,34.5,1
20120701|2012-02-07 10:00,7,34,34,33.75,33.75,17
20120701|2012-02-07 12:30,7,34.2,34.2,34.2,34.2,1
20120701|2012-02-09 12:30,9,34,34,34,34,1
20120701|2012-02-10 09:30,10,34,34,34,34,24
20120701|2012-02-10 12:30,10,34,34,34,34,8
20120701|2012-02-13 12:30,13,33.25,33.25,33.1,33.1,5
20120701|2012-02-15 08:00,15,33.5,33.5,33.5,33.5,45
20120701|2012-02-15 09:30,15,33.5,33.5,33.5,33.5,25
20120701|2012-02-15 11:00,15,33.5,33.5,33.5,33.5,25
20120701|2012-02-17 12:30,17,33.5,33.5,33.25,33.25,28
20120701|2012-02-21 12:30,21,33.58,33.58,33.58,33.58,1
20120701|2012-02-23 12:30,23,34,34.25,34,34.25,7
20120701|2012-02-27 12:30,27,33.8,33.8,33.8,33.8,2
20120701|2012-02-28 12:30,28,33.9,33.9,33.85,33.85,2
20120701|2012-02-29 10:00,29,33.85,33.85,33.85,33.85,1
20120701|2012-02-29 10:30,29,33.85,33.85,33.85,33.85,1
20120701|2012-03-01 08:00,1,33.85,33.85,33.85,33.85,2
20120701|2012-03-01 09:00,1,33.85,33.85,33.85,33.85,3
20120701|2012-03-02 11:30,2,35,35,35,35,1
20120701|2012-03-02 12:00,2,35,35,35,35,24
20120701|2012-03-05 12:30,5,34.98,34.98,34.98,34.98,1
20120701|2012-03-07 12:30,7,34.5,34.5,34.5,34.5,1
20120701|2012-03-09 12:30,9,34.5,34.5,34.5,34.5,5
20120701|2012-03-14 09:30,14,34.9,34.9,34.9,34.9,10
20120701|2012-03-14 10:30,14,35,35,35,35,1
20120701|2012-03-15 09:30,15,34.95,34.95,34.95,34.95,1
20120701|2012-03-15 12:30,15,34.94,34.95,34.94,34.95,4
20120701|2012-03-16 11:00,16,34.75,34.75,34.75,34.75,20
20120701|2012-03-19 10:00,19,34.5,34.5,34.5,34.5,24
20120701|2012-03-20 10:00,20,34.9,34.95,34.9,34.95,20
20120701|2012-03-20 12:30,20,34.75,34.75,34.75,34.75,100
20120701|2012-03-21 12:30,21,34.99,35,34.99,35,2
20120701|2012-03-22 10:00,22,35,35,35,35,51
20120701|2012-03-22 12:30,22,34.99,34.99,34.95,34.95,9
20120701|2012-03-23 12:30,23,34.99,35,34.99,35,6
20120701|2012-03-26 10:30,26,34.02,34.02,34.02,34.02,1
20120701|2012-03-26 12:30,26,34.99,35,34.91,35,5
20120701|2012-03-27 12:30,27,34.94,35.04,34.94,35.04,233
20120701|2012-03-28 08:00,28,35,35,35,35,100
20120701|2012-03-28 12:30,28,34.9,35,34.9,35,109
20120701|2012-03-30 12:30,30,34.95,34.95,34.94,34.94,4
20120701|2012-04-02 12:30,2,34.8,34.8,34.8,34.8,2
20120701|2012-04-03 08:30,3,34.5,34.5,34.5,34.5,15
20120701|2012-04-03 09:00,3,34.5,34.5,34.5,34.5,10
20120701|2012-04-03 12:30,3,34.74,34.74,34.5,34.5,4
20120701|2012-04-04 10:00,4,34.5,34.5,34.5,34.5,26
20120701|2012-04-04 10:30,4,34.5,34.5,34.5,34.5,15
20120701|2012-04-04 12:30,4,34.59,34.71,34.32,34.6,10
20120701|2012-04-05 12:30,5,34.5,34.5,34.5,34.5,3
20120701|2012-04-09 08:00,9,34.01,34.01,34.01,34.01,1
20120701|2012-04-09 12:30,9,34.07,34.07,34.07,34.07,2
20120701|2012-04-10 08:30,10,34.15,34.15,34.15,34.15,25
20120701|2012-04-10 09:00,10,34.15,34.15,33.95,33.95,91
20120701|2012-04-10 09:30,10,33.95,33.95,33.95,33.95,15
20120701|2012-04-10 10:00,10,33.75,33.75,33.01,33.01,28
20120701|2012-04-10 12:30,10,33.5,34,33.5,33.55,4
20120701|2012-04-11 08:00,11,33.25,33.25,33.25,33.25,5
20120701|2012-04-11 08:30,11,33.01,33.01,33.01,33.01,1
20120701|2012-04-12 08:30,12,33.01,33.01,33,33,144
20120701|2012-04-12 10:30,12,33.15,33.15,33,33,40
20120701|2012-04-12 12:00,12,32.75,32.75,32.75,32.75,1
20120701|2012-04-12 12:30,12,33,33,32.85,32.85,10
20120701|2012-04-13 08:30,13,32.01,32.01,32,32,2
20120701|2012-04-13 12:30,13,32.05,32.05,32.05,32.05,5
20120701|2012-04-16 08:00,16,32,32,32,32,1
20120701|2012-04-16 12:30,16,31.02,31.5,31.02,31.5,4
20120701|2012-04-17 12:30,17,31.5,32.1,31.5,31.55,14
20120701|2012-04-18 08:00,18,31,31,30,30,320
20120701|2012-04-18 08:30,18,30,30,30,30,10
20120701|2012-04-18 09:00,18,30,30,29,29,101
20120701|2012-04-18 12:00,18,30.25,30.25,30.25,30.25,20
20120701|2012-04-18 12:30,18,30.31,30.35,30.31,30.35,15
20120701|2012-04-19 08:30,19,32,32,32,32,1
20120701|2012-04-19 12:30,19,30.65,30.65,30.62,30.62,7
20120701|2012-04-20 11:00,20,30.5,30.5,30.5,30.5,1
20120701|2012-04-20 11:30,20,30.5,30.5,30.5,30.5,49
20120701|2012-04-20 12:00,20,30.42,30.42,30.42,30.42,1
20120701|2012-04-20 12:30,20,30.75,30.75,30.45,30.45,7
20120701|2012-04-23 12:30,23,30.05,30.65,30.05,30.65,14
20120701|2012-04-24 10:30,24,30,30,30,30,1
20120701|2012-04-24 12:00,24,28.5,28.5,28.5,28.5,1
20120701|2012-04-24 12:30,24,30,30.18,29.25,30.18,19
20120701|2012-04-25 08:00,25,30,30,29,29,11
20120701|2012-04-25 12:30,25,29.5,30.25,29.5,30,13
20120701|2012-04-26 12:00,26,29.5,29.5,29.5,29.5,1
20120701|2012-04-26 12:30,26,29.55,30,29.55,30,25
20120701|2012-04-27 12:30,27,29.85,29.85,29.8,29.8,13
20120701|2012-04-30 11:30,30,29.7,29.7,29.7,29.7,1
20120701|2012-04-30 12:30,30,30.75,30.75,29.8,30.2,20
20120701|2012-05-01 09:30,1,30.5,30.5,30.5,30.5,5
20120701|2012-05-01 12:30,1,29.81,30,29.81,30,12
20120701|2012-05-02 12:30,2,30.05,30.5,30.05,30.5,13
20120701|2012-05-03 09:00,3,30.5,30.5,30.5,30.5,1
20120701|2012-05-03 12:30,3,30.15,30.15,30.15,30.15,10
20120701|2012-05-04 12:30,4,30,31.05,29.51,31.05,48
20120701|2012-05-07 12:30,7,30.35,30.35,30.35,30.35,10
20120701|2012-05-08 11:30,8,30.94,30.94,30.94,30.94,1
20120701|2012-05-08 12:30,8,30.06,30.5,30.06,30.5,12
20120701|2012-05-09 10:00,9,30.99,30.99,30.99,30.99,1
20120701|2012-05-09 11:30,9,30.11,30.11,30.11,30.11,1
20120701|2012-05-09 12:30,9,30.16,30.16,30.15,30.15,12
20120701|2012-05-10 08:00,10,30.89,30.9,30.89,30.9,20
20120701|2012-05-10 08:30,10,30.11,30.11,30.11,30.11,1
20120701|2012-05-10 10:00,10,31,31,30.85,30.85,2
20120701|2012-05-10 10:30,10,30.85,30.85,30.85,30.85,5
20120701|2012-05-10 11:00,10,31,31.15,31,31.15,25
20120701|2012-05-10 12:30,10,30.5,30.5,30.31,30.31,10
20120701|2012-05-11 08:00,11,31,31.15,30.25,30.25,14
20120701|2012-05-11 12:30,11,30.65,30.65,30.65,30.65,10
20120701|2012-05-14 08:30,14,30.85,30.85,30.85,30.85,5
20120701|2012-05-14 09:30,14,30.95,30.95,30.95,30.95,8
20120701|2012-05-14 12:30,14,30.31,30.31,30.31,30.31,5
20120701|2012-05-15 12:30,15,30.31,30.31,30.31,30.31,5
20120701|2012-05-17 08:00,17,30.85,30.85,30.85,30.85,5
20120701|2012-05-17 08:30,17,30.85,30.85,30.85,30.85,6
20120701|2012-05-17 09:30,17,31,31,31,31,1
20120701|2012-05-17 12:30,17,30.31,30.31,30.25,30.25,9
20120701|2012-05-18 08:30,18,30.79,30.9,30.79,30.9,8
20120701|2012-05-18 12:00,18,30.85,30.85,30.85,30.85,1
20120701|2012-05-18 12:30,18,30.65,30.65,30.65,30.65,2
20120701|2012-05-21 12:30,21,30.35,30.35,30.35,30.35,10
20120701|2012-05-22 08:00,22,30.65,31,30.65,31,200
20120701|2012-05-22 12:30,22,30.51,30.51,30.3,30.31,65
20120701|2012-05-23 12:00,23,30.25,30.25,30.25,30.25,1
20120701|2012-05-23 12:30,23,30.5,30.6,30.3,30.3,6
20120701|2012-05-24 10:30,24,30.25,30.25,30.25,30.25,25
20120701|2012-05-24 12:30,24,30.38,30.38,30.38,30.38,1
20120701|2012-05-25 08:30,25,30,30,30,30,34
20120701|2012-05-25 10:00,25,30.15,30.39,30.15,30.39,28
20120701|2012-05-25 12:30,25,29.99,29.99,29.99,29.99,1
20120701|2012-05-29 08:00,29,29.7,29.7,29.7,29.7,5
20120701|2012-05-29 10:00,29,30.15,30.2,30.15,30.2,37
20120701|2012-05-29 12:30,29,29.9,30,29.9,29.99,13
20120701|2012-05-30 08:30,30,29.95,29.95,29.95,29.95,40
20120701|2012-05-30 09:00,30,29.95,29.95,29.95,29.95,5
20120701|2012-05-30 10:00,30,29.55,29.55,29.51,29.51,10
20120701|2012-05-30 12:30,30,29.64,29.9,29.64,29.65,26
20120701|2012-05-31 08:00,31,29.95,29.95,29.95,29.95,2
20120701|2012-05-31 10:00,31,29.7,29.7,29.7,29.7,2
20120701|2012-05-31 12:30,31,29.52,29.52,29.5,29.5,54
20120701|2012-06-01 08:00,1,27.93,28.01,27.93,28.01,2
20120701|2012-06-01 12:30,1,28.5,28.5,28.5,28.5,2
20120701|2012-06-04 08:00,4,29.19,29.2,29.19,29.2,10
20120701|2012-06-04 10:00,4,29,29,29,29,5
20120701|2012-06-04 12:30,4,28.25,28.25,28.25,28.25,5
20120701|2012-06-05 12:30,5,28,28.05,28,28.05,11
20120701|2012-06-06 08:00,6,29.9,29.9,29.9,29.9,4
20120701|2012-06-06 08:30,6,28,28,28,28,1
20120701|2012-06-06 09:30,6,29,29,29,29,2
20120701|2012-06-06 11:00,6,28,28,26,26,16
20120701|2012-06-06 12:00,6,28.5,28.5,28.5,28.5,1
20120701|2012-06-08 11:30,8,28.01,28.01,28,28,2
20120901|2010-10-07 10:30,7,29,29,29,29,30
20120901|2010-10-27 12:30,27,29.5,29.5,29.5,29.5,5
20120901|2010-10-29 09:30,29,29.5,29.5,29.5,29.5,5
20120901|2010-11-01 09:30,1,30,30,30,30,70
20120901|2010-11-01 12:00,1,31,31.2,31,31.2,115
20120901|2010-11-02 08:00,2,32,32.5,32,32.5,35
20120901|2010-11-02 09:30,2,32.75,32.75,32.75,32.75,10
20120901|2010-11-04 09:30,4,32.75,32.75,32.75,32.75,25
20120901|2010-11-08 12:30,8,33,33,33,33,2
20120901|2010-12-17 12:30,17,33.25,33.25,33.25,33.25,5
20120901|2010-12-23 09:00,23,33.25,34,33.25,34,25
20120901|2010-12-23 10:00,23,34.2,34.6,34.2,34.6,20
20120901|2010-12-23 10:30,23,34.26,34.29,34.26,34.29,15
20120901|2010-12-23 12:30,23,34.25,34.25,34.25,34.25,10
20120901|2011-01-24 10:00,24,34.35,34.35,34.35,34.35,5
20120901|2011-01-31 09:30,31,34,34,34,34,25
20120901|2011-02-01 09:00,1,34.25,34.27,34.25,34.27,15
20120901|2011-02-01 09:30,1,34.3,34.31,34.3,34.31,10
20120901|2011-02-01 11:00,1,34.35,34.5,34.35,34.5,11
20120901|2011-02-02 09:30,2,34.45,34.5,34.45,34.49,24
20120901|2011-02-02 10:00,2,34.53,34.6,34.53,34.6,15
20120901|2011-02-02 12:30,2,34.5,34.5,34.5,34.5,1
20120901|2011-02-04 11:30,4,34.61,34.61,34.61,34.61,5
20120901|2011-02-08 08:00,8,35.15,35.5,35.15,35.5,17
20120901|2011-02-08 08:30,8,35.51,35.75,35.51,35.75,15
20120901|2011-02-08 09:30,8,35.99,35.99,35.99,35.99,5
20120901|2011-02-10 10:30,10,36,36,36,36,20
20120901|2011-02-18 12:00,18,35.75,35.75,35.75,35.75,50
20120901|2011-02-24 08:30,24,36.25,36.25,36.25,36.25,5
20120901|2011-03-01 10:30,1,35.5,35.5,35.5,35.5,10
20120901|2011-03-17 08:00,17,35.95,36,35.95,36,40
20120901|2011-04-19 08:30,19,34.75,34.75,34.75,34.75,15
20120901|2011-04-19 10:00,19,34.75,34.75,34.75,34.75,10
20120901|2011-04-26 10:00,26,36,36,36,36,50
20120901|2011-04-26 12:00,26,36,36,36,36,3
20120901|2011-04-28 10:30,28,35.25,35.25,35.25,35.25,55
20120901|2011-04-29 09:30,29,35,35,35,35,50
20120901|2011-04-29 12:00,29,35,35,35,35,20
20120901|2011-05-03 12:30,3,34.25,34.25,34.25,34.25,5
20120901|2011-05-04 09:00,4,35,35,35,35,10
20120901|2011-05-09 09:30,9,34.5,34.5,34.5,34.5,50
20120901|2011-05-09 10:30,9,34.5,34.5,34.5,34.5,50
20120901|2011-05-10 10:00,10,34.5,34.5,34.5,34.5,25
20120901|2011-05-10 11:00,10,34.5,35,34.5,35,65
20120901|2011-05-10 11:30,10,34.5,34.5,34.5,34.5,25
20120901|2011-05-11 11:00,11,34.6,34.6,34.6,34.6,5
20120901|2011-05-11 12:30,11,34,34,34,34,3
20120901|2011-05-12 11:00,12,34.5,34.6,34.5,34.6,35
20120901|2011-05-20 12:30,20,34,34,34,34,8
20120901|2011-05-24 12:30,24,33.8,33.8,33.8,33.8,1
20120901|2011-05-25 11:30,25,33.76,33.76,33.76,33.76,3
20120901|2011-05-25 12:30,25,33.75,33.75,33.75,33.75,3
20120901|2011-05-26 12:30,26,33.5,33.5,33.5,33.5,1
20120901|2011-05-27 08:00,27,34.5,34.5,34.5,34.5,5
20120901|2011-05-27 12:30,27,33.51,33.51,33.51,33.51,1
20120901|2011-05-31 12:30,31,33.6,33.6,33.6,33.6,2
20120901|2011-06-06 12:30,6,33,33,33,33,1
20120901|2011-06-07 09:00,7,35,35,35,35,12
20120901|2011-06-07 12:30,7,34.9,35,33,33,20
20120901|2011-06-13 12:30,13,33.5,33.5,33.5,33.5,1
20120901|2011-06-15 12:30,15,34.75,34.75,34.75,34.75,2
20120901|2011-06-17 09:00,17,35.5,36,35.5,36,24
20120901|2011-06-17 12:00,17,36,36.15,36,36.15,78
20120901|2011-06-20 11:00,20,36.5,36.5,36.5,36.5,20
20120901|2011-06-21 12:00,21,36.6,36.6,36.6,36.6,10
20120901|2011-06-21 12:30,21,36.25,36.25,36.25,36.25,1
20120901|2011-06-23 09:00,23,36.75,36.75,36.75,36.75,5
20120901|2011-06-28 09:00,28,37,37,37,37,5
20120901|2011-06-29 12:30,29,35.26,35.26,35.26,35.26,1
20120901|2011-07-01 08:00,1,37.25,37.25,37.25,37.25,4
20120901|2011-07-01 12:00,1,36.5,36.5,36.5,36.5,4
20120901|2011-07-07 09:00,7,37,37,37,37,25
20120901|2011-07-19 08:00,19,38,38,38,38,6
20120901|2011-07-19 10:00,19,38,38,38,38,20
20120901|2011-07-21 11:30,21,38.65,38.65,38.65,38.65,40
20120901|2011-07-22 08:30,22,39,39,39,39,5
20120901|2011-07-27 12:30,27,40,40,40,40,5
20120901|2011-07-28 08:30,28,39.75,39.75,39.75,39.75,50
20120901|2011-07-29 09:30,29,40,40,40,40,5
20120901|2011-08-19 12:30,19,40,40,40,40,5
20120901|2011-09-22 09:30,22,39,39,39,39,1
20120901|2011-09-26 12:00,26,38,38,38,38,10
20120901|2011-09-28 12:30,28,37.75,37.75,37.5,37.5,7
20120901|2011-09-30 12:30,30,37,37,37,37,2
20120901|2011-10-04 08:30,4,38,38,38,38,3
20120901|2011-10-11 12:30,11,38.27,38.27,38.27,38.27,1
20120901|2011-10-12 12:30,12,38,38,38,38,1
20120901|2011-10-14 08:00,14,39,39,39,39,2
20120901|2011-10-14 12:30,14,38.1,38.1,38.1,38.1,1
20120901|2011-10-19 10:30,19,39,39,39,39,1
20120901|2011-10-19 12:30,19,39,39,39,39,1
20120901|2011-10-20 12:30,20,38.5,38.5,38.5,38.5,2
20120901|2011-10-24 12:30,24,38.5,38.5,38.5,38.5,2
20120901|2011-10-25 12:30,25,38.55,38.55,38.55,38.55,1
20120901|2011-10-26 12:30,26,38.25,38.25,38.25,38.25,1
20120901|2011-10-27 09:00,27,39,39,39,39,1
20120901|2011-10-27 12:30,27,38.75,38.75,38.75,38.75,1
20120901|2011-10-28 12:30,28,39.05,39.05,39.05,39.05,1
20120901|2011-11-15 12:30,15,39,39,39,39,1
20120901|2011-11-16 12:30,16,38.65,38.65,38.65,38.65,1
20120901|2011-11-17 12:30,17,37.05,37.05,37.05,37.05,2
20120901|2011-11-18 12:30,18,38,38,38,38,2
20120901|2011-11-30 10:30,30,38,38,38,38,50
20120901|2011-12-09 12:30,9,37.9,37.9,37.9,37.9,4
20120901|2011-12-12 12:30,12,37.5,37.5,37.5,37.5,2
20120901|2011-12-14 10:00,14,36,36,36,36,25
20120901|2011-12-14 11:00,14,36,36,36,36,20
20120901|2011-12-14 12:00,14,36,36,36,36,9
20120901|2011-12-14 12:30,14,36.25,36.25,36.25,36.25,1
20120901|2011-12-20 12:30,20,37,37,37,37,1
20120901|2011-12-28 09:00,28,36,36,36,36,1
20120901|2012-01-10 12:30,10,35.5,35.5,35.5,35.5,9
20120901|2012-01-17 12:30,17,35.75,35.75,35.75,35.75,2
20120901|2012-01-18 08:30,18,35.25,35.25,35,35,26
20120901|2012-01-18 09:00,18,35,35,35,35,22
20120901|2012-01-18 12:30,18,35,35,35,35,1
20120901|2012-01-19 12:30,19,35.5,35.5,35.5,35.5,5
20120901|2012-01-23 10:00,23,35.15,35.15,35.15,35.15,5
20120901|2012-01-24 12:30,24,35.5,35.5,35.5,35.5,1
20120901|2012-01-25 12:30,25,35.5,35.5,35.5,35.5,1
20120901|2012-01-26 12:30,26,35.5,35.5,35.25,35.25,6
20120901|2012-01-27 12:30,27,35.05,35.05,35,35,3
20120901|2012-01-30 12:30,30,35,35.05,35,35.05,2
20120901|2012-01-31 12:30,31,35.05,35.05,35.05,35.05,2
20120901|2012-02-01 12:30,1,35.05,35.05,35.05,35.05,5
20120901|2012-02-02 08:30,2,34.75,34.75,34.75,34.75,5
20120901|2012-02-02 11:00,2,34.5,34.5,34.5,34.5,22
20120901|2012-02-02 12:30,2,35.04,35.04,35.01,35.01,2
20120901|2012-02-03 08:30,3,34.5,34.5,34.5,34.5,1
20120901|2012-02-03 11:30,3,34.5,34.5,34,34,46
20120901|2012-02-03 12:00,3,34,34,34,34,15
20120901|2012-02-10 09:30,10,34,34,34,34,24
20120901|2012-02-10 12:30,10,34,34,34,34,1
20120901|2012-02-15 11:00,15,33.5,33.5,33.5,33.5,25
20120901|2012-02-16 12:30,16,33.29,33.29,33.29,33.29,1
20120901|2012-02-17 09:00,17,33.25,33.25,33.25,33.25,5
20120901|2012-02-17 12:30,17,33.3,33.5,33.3,33.4,34
20120901|2012-02-23 12:30,23,34.01,34.01,34.01,34.01,1
20120901|2012-02-29 12:30,29,33.1,34,33.1,34,3
20120901|2012-03-01 08:00,1,33.6,33.6,33.6,33.6,2
20120901|2012-03-02 11:30,2,34.5,34.5,34.5,34.5,25
20120901|2012-03-06 12:30,6,34.25,34.25,34.25,34.25,2
20120901|2012-03-08 08:00,8,33.6,33.6,33.6,33.6,1
20120901|2012-03-14 09:30,14,34.5,34.5,34.5,34.5,50
20120901|2012-03-14 10:30,14,35,35,35,35,1
20120901|2012-03-20 10:00,20,34.75,34.75,34.75,34.75,70
20120901|2012-03-21 12:00,21,34.75,34.75,34.75,34.75,35
20120901|2012-03-22 10:00,22,34.9,35,34.9,35,49
20120901|2012-03-22 12:30,22,34.85,34.85,34.85,34.85,20
20120901|2012-03-23 12:30,23,35,35,35,35,4
20120901|2012-03-26 12:30,26,35,35,35,35,1
20120901|2012-03-27 12:30,27,35,35,35,35,9
20120901|2012-04-03 12:30,3,34.74,34.75,34.74,34.75,4
20120901|2012-04-09 12:30,9,34.07,34.07,34.07,34.07,1
20120901|2012-04-10 08:30,10,34.01,34.01,34.01,34.01,1
20120901|2012-04-10 09:00,10,34.05,34.05,34,34,51
20120901|2012-04-10 10:00,10,33.75,33.75,33.75,33.75,25
20120901|2012-04-10 12:30,10,34,34,33.55,33.55,3
20120901|2012-04-11 09:30,11,33.5,33.5,33.5,33.5,35
20120901|2012-04-11 12:30,11,33.06,33.06,33.06,33.06,1
20120901|2012-04-12 08:30,12,33,33,33,33,118
20120901|2012-04-12 12:00,12,32.8,32.8,32.8,32.8,2
20120901|2012-04-12 12:30,12,32.9,33,32.85,32.85,30
20120901|2012-04-13 12:30,13,32.3,32.3,32.3,32.3,5
20120901|2012-04-16 08:00,16,32,32,32,32,1
20120901|2012-04-16 12:30,16,31.8,31.8,31.8,31.8,7
20120901|2012-04-17 12:30,17,32,32.3,32,32.3,3
20120901|2012-04-18 08:00,18,30,30,30,30,2
20120901|2012-04-18 09:00,18,29,29,29,29,1
20120901|2012-04-18 12:30,18,30.3,30.3,30.3,30.3,1
20120901|2012-04-19 12:30,19,30.8,30.8,30.8,30.8,1
20120901|2012-04-20 10:00,20,31,31,30.75,30.75,21
20120901|2012-04-20 11:00,20,30.5,30.5,30.5,30.5,2
20120901|2012-04-20 11:30,20,30.5,30.5,30.5,30.5,48
20120901|2012-04-20 12:30,20,30.05,30.05,30.05,30.05,5
20120901|2012-04-23 12:30,23,30.05,30.05,30.05,30.05,4
20120901|2012-04-24 10:00,24,30,30,30,30,226
20120901|2012-04-24 12:00,24,29.01,29.01,29.01,29.01,1
20120901|2012-04-24 12:30,24,31.02,31.02,29.25,29.25,11
20120901|2012-04-25 12:30,25,29.75,29.75,29.5,29.75,6
20120901|2012-04-26 12:00,26,29.5,29.5,29.5,29.5,1
20120901|2012-04-26 12:30,26,29.55,30,29.55,30,11
20120901|2012-04-27 11:30,27,30,30,30,30,1
20120901|2012-04-27 12:30,27,29.73,29.73,29.73,29.73,10
20120901|2012-04-30 11:30,30,29.51,29.51,29.51,29.51,1
20120901|2012-04-30 12:30,30,29.8,29.8,29.8,29.8,10
20120901|2012-05-01 08:30,1,30,30,30,30,1
20120901|2012-05-02 12:30,2,30.16,30.16,30.16,30.16,10
20120901|2012-05-03 12:30,3,30.11,30.25,30.11,30.25,12
20120901|2012-05-04 12:30,4,30.15,31,30.15,31,9
20120901|2012-05-07 11:30,7,31,31,31,31,10
20120901|2012-05-07 12:30,7,30.35,30.99,30.35,30.99,11
20120901|2012-05-08 11:00,8,30.75,30.85,30.75,30.85,100
20120901|2012-05-08 11:30,8,30.95,31,30.95,31,61
20120901|2012-05-08 12:30,8,30.55,30.55,30.55,30.55,10
20120901|2012-05-09 12:30,9,30.5,30.5,30.5,30.5,10
20120901|2012-05-10 08:00,10,31.14,31.15,31.14,31.15,28
20120901|2012-05-10 08:30,10,31.15,31.15,31.15,31.15,17
20120901|2012-05-10 09:00,10,30.8,30.8,30.8,30.8,1
20120901|2012-05-10 10:30,10,31,31,30.8,30.8,2
20120901|2012-05-10 11:00,10,31.25,31.3,31.25,31.3,21
20120901|2012-05-10 12:00,10,31.3,31.3,31.3,31.3,25
20120901|2012-05-11 12:30,11,30.85,30.85,30.84,30.84,5
20120901|2012-05-14 12:30,14,30.12,30.12,30.12,30.12,1
20120901|2012-05-16 12:30,16,30.15,30.15,30.15,30.15,1
20120901|2012-05-18 08:30,18,30.9,30.9,30.9,30.9,2
20120901|2012-05-21 12:30,21,30.45,30.45,30.45,30.45,10
20120901|2012-05-22 12:30,22,31,31,30.4,30.42,14
20120901|2012-05-23 10:00,23,30.65,30.65,30.65,30.65,50
20120901|2012-05-23 12:30,23,30.5,30.5,30.3,30.31,16
20120901|2012-05-24 12:30,24,30.5,30.5,30.5,30.5,2
20120901|2012-05-25 10:00,25,30.25,30.25,30.25,30.25,10
20120901|2012-05-25 12:30,25,30.2,30.2,30,30,30
20120901|2012-05-29 12:30,29,30.3,30.3,30.3,30.3,5
20120901|2012-05-30 09:30,30,30.25,30.25,30.25,30.25,5
20120901|2012-05-30 10:00,30,30.05,30.05,30,30,65
20120901|2012-05-30 12:30,30,30,30.25,30,30,24
20120901|2012-05-31 10:00,31,30.04,30.04,30.04,30.04,2
20120901|2012-05-31 12:30,31,29.77,29.77,29.77,29.77,10
20120901|2012-06-01 12:30,1,29.5,29.5,29.5,29.5,1
20120901|2012-06-04 08:00,4,29.4,29.4,29.4,29.4,9
20120901|2012-06-04 10:30,4,29.25,29.25,29.25,29.25,10
20120901|2012-06-04 12:30,4,29.25,29.25,29.05,29.05,20
20120901|2012-06-05 08:00,5,29,29,29,29,10
20120901|2012-06-05 10:00,5,29,29.5,29,29.5,57
20120901|2012-06-05 12:30,5,29.05,29.05,29,29,20
20120901|2012-06-06 09:30,6,29.5,29.75,29.5,29.75,14
20120901|2012-06-06 12:30,6,29.1,29.1,29.05,29.05,35
20120901|2012-06-07 08:00,7,29.75,30.25,29.75,30,92
20120901|2012-06-07 08:30,7,30,30,30,30,8
20120901|2012-06-07 11:00,7,30,30,30,30,15
20120901|2012-06-07 12:30,7,29.75,29.75,29.75,29.75,1
20120901|2012-06-08 11:30,8,29.01,29.99,29,29.99,3
20120901|2012-06-08 12:30,8,29.9,29.9,29.9,29.9,4
20120901|2012-06-11 12:30,11,29.9,30.15,29.9,30.15,10
20120901|2012-06-12 08:00,12,29.67,29.67,29.67,29.67,3
20120901|2012-06-12 08:30,12,29.51,29.51,29.5,29.5,13
20120901|2012-06-12 09:30,12,29,29,29,29,39
20120901|2012-06-13 09:30,13,28.75,28.75,28.75,28.75,5
20120901|2012-06-13 11:00,13,28.7,28.9,28.7,28.9,19
20120901|2012-06-13 11:30,13,28.9,28.9,28.9,28.9,5
20120901|2012-06-13 12:30,13,29.25,29.48,29.25,29.45,6
20120901|2012-06-15 08:30,15,29,29,29,29,1
20120901|2012-06-15 12:30,15,28.99,28.99,28.95,28.95,10
20120901|2012-06-18 12:30,18,28.5,28.5,28.5,28.5,1
20120901|2012-06-19 09:30,19,28.9,29.25,28.9,29.25,100
20120901|2012-06-22 08:00,22,27,28.84,27,28.84,2
20120901|2012-06-22 12:30,22,28.4,28.4,28.4,28.4,1
20120901|2012-06-26 12:30,26,28.3,28.3,28.3,28.3,1
20120901|2012-06-27 08:00,27,28.4,28.5,28.4,28.5,130
20120901|2012-06-27 08:30,27,28.75,28.9,28.75,28.9,52
20120901|2012-06-27 09:30,27,29,29,29,29,2
20120901|2012-06-27 11:30,27,28.5,28.5,28.5,28.5,120
20120901|2012-06-27 12:00,27,28.5,28.5,28.5,28.5,26
20120901|2012-06-28 08:00,28,28.85,28.85,28.85,28.85,1
20120901|2012-06-28 09:00,28,28.5,28.5,28.5,28.5,33
20120901|2012-06-28 10:30,28,28.5,28.5,28.5,28.5,12
20120901|2012-06-28 11:30,28,28.75,28.75,28.75,28.75,14
20120901|2012-06-29 10:30,29,29,29,29,29,50
20120901|2012-06-29 12:30,29,28,28,28,28,10
20120901|2012-07-02 11:00,2,29.25,29.25,29.25,29.25,20
20120901|2012-07-02 12:30,2,29.25,29.25,28,28,10
20120901|2012-07-03 09:30,3,28.95,28.95,28.95,28.95,50
20120901|2012-07-03 11:30,3,28.95,28.95,28.95,28.95,5
20120901|2012-07-03 12:30,3,28.95,28.95,28.25,28.3,8
20120901|2012-07-05 09:00,5,28.95,28.95,28.95,28.95,5
20120901|2012-07-05 12:30,5,28,28.25,27.7,27.7,5
20120901|2012-07-06 08:00,6,28.5,28.5,28.5,28.5,3
20120901|2012-07-06 10:00,6,28.5,28.5,28.5,28.5,1
20120901|2012-07-06 11:00,6,28.5,28.5,28.5,28.5,7
20120901|2012-07-06 12:00,6,28.5,28.5,28.5,28.5,27
20120901|2012-07-09 08:00,9,28.7,28.7,28.7,28.7,5
20120901|2012-07-09 09:00,9,28.85,28.85,28.85,28.85,5
20120901|2012-07-09 10:00,9,28.27,28.27,28.27,28.27,1
20120901|2012-07-09 12:30,9,28.3,28.3,28.3,28.3,5
20120901|2012-07-10 09:00,10,29,29,29,29,23
20120901|2012-07-10 11:00,10,28.5,28.5,28.5,28.5,2
20120901|2012-07-10 12:30,10,28.5,28.51,28.5,28.51,6
20120901|2012-07-12 09:30,12,28.95,28.95,28.95,28.95,3
20120901|2012-07-12 11:30,12,28.95,28.95,28.95,28.95,10
20120901|2012-07-13 08:00,13,29,29,29,29,10
20120901|2012-07-13 09:00,13,28.9,28.9,28.9,28.9,20
20120901|2012-07-16 12:30,16,28.95,28.95,28.95,28.95,10
20120901|2012-07-18 12:30,18,29,29,29,29,6
20120901|2012-07-20 08:00,20,29,29,29,29,10
20120901|2012-07-20 12:00,20,29.2,29.2,29.2,29.2,10
20120901|2012-07-23 12:30,23,28.75,28.75,28.75,28.75,2
20120901|2012-07-24 09:00,24,29.25,29.25,29.25,29.25,2
20120901|2012-07-24 09:30,24,29.25,29.25,29.25,29.25,8
20120901|2012-07-24 12:30,24,28.9,28.9,28.9,28.9,5
20120901|2012-07-25 08:00,25,28.9,28.94,28.9,28.94,50
20120901|2012-07-25 08:30,25,28.95,28.98,28.95,28.98,36
20120901|2012-07-25 12:30,25,29.35,29.35,29.25,29.25,3
20120901|2012-07-26 12:30,26,29,29,29,29,5
20120901|2012-07-27 09:30,27,28.9,28.9,28.9,28.9,1
20120901|2012-07-27 12:00,27,28.9,28.9,28.9,28.9,10
20120901|2012-07-27 12:30,27,28.9,28.9,28.9,28.9,1
20120901|2012-07-31 08:00,31,28.11,28.11,28.11,28.11,1
20120901|2012-07-31 12:00,31,28.88,28.88,28.88,28.88,2
20120901|2012-07-31 12:30,31,28.1,28.1,28.1,28.1,1
20120901|2012-08-01 12:00,1,28.6,28.6,28.6,28.6,100
20120901|2012-08-02 11:30,2,28.77,28.79,28.77,28.79,11
20120901|2012-08-02 12:30,2,28.6,28.6,28.6,28.6,3
20120901|2012-08-03 09:00,3,29,29,29,29,39
20120901|2012-08-03 12:30,3,28.75,28.75,28.75,28.75,2
20120901|2012-08-06 08:30,6,28.5,28.5,28.01,28.01,51
20120901|2012-08-06 09:00,6,28.75,28.75,28.75,28.75,31
20120901|2012-08-07 10:00,7,28.36,28.36,28.36,28.36,2
20120901|2012-08-07 11:30,7,28.99,28.99,28.99,28.99,1
20120901|2012-08-07 12:30,7,28.75,28.99,28.5,28.99,17
20120901|2012-08-08 08:30,8,29.25,29.25,29.25,29.25,1
20120901|2012-08-08 09:30,8,29.5,29.5,29.5,29.5,6
20121101|2010-12-23 09:00,23,34,34,34,34,5
20121101|2010-12-23 10:00,23,34.25,34.25,34.25,34.25,5
20121101|2010-12-23 10:30,23,34.26,34.26,34.26,34.26,5
20121101|2011-01-24 10:00,24,34.27,34.27,34.27,34.27,5
20121101|2011-01-31 09:30,31,34,34,34,34,25
20121101|2011-02-01 09:00,1,34.25,34.25,34.25,34.25,5
20121101|2011-02-08 08:00,8,34.3,35.5,34.3,35.5,25
20121101|2011-02-08 11:30,8,35.5,35.5,35.5,35.5,10
20121101|2011-02-10 10:30,10,35.51,35.51,35.51,35.51,10
20121101|2011-02-24 08:30,24,35.51,35.51,35.51,35.51,5
20121101|2011-03-01 10:30,1,34.5,34.5,34.5,34.5,10
20121101|2011-03-07 09:00,7,35.75,35.75,35.75,35.75,5
20121101|2011-03-17 08:00,17,35.76,36,35.76,36,40
20121101|2011-04-18 10:00,18,34.5,34.5,34.5,34.5,25
20121101|2011-04-26 10:30,26,34,34,34,34,10
20121101|2011-04-26 12:30,26,34,34,34,34,40
20121101|2011-04-27 12:30,27,34,34,34,34,50
20121101|2011-05-09 10:00,9,33.5,33.5,33.5,33.5,50
20121101|2011-05-10 10:30,10,33.4,33.4,33.4,33.4,50
20121101|2011-05-12 10:30,12,33.5,33.5,33.5,33.5,25
20121101|2011-05-20 12:30,20,33,33,33,33,8
20121101|2011-06-03 12:30,3,33,33,33,33,20
20121101|2011-06-17 09:00,17,34,34.12,34,34.12,75
20121101|2011-06-20 11:30,20,34.5,34.5,34.5,34.5,14
20121101|2011-06-28 09:00,28,34.5,34.5,34.5,34.5,25
20121101|2011-07-01 12:30,1,34.5,34.5,34.5,34.5,7
20121101|2011-07-07 09:00,7,34.75,35,34.75,35,100
20121101|2011-07-19 10:00,19,36,36,36,36,5
20121101|2011-07-20 12:30,20,36,36,36,36,15
20121101|2011-07-21 08:00,21,36.26,36.45,36.26,36.45,30
20121101|2011-07-21 08:30,21,36.5,36.5,36.5,36.5,5
20121101|2011-07-21 09:30,21,36.5,36.6,36.5,36.6,35
20121101|2011-07-21 11:30,21,36.7,36.75,36.7,36.75,25
20121101|2011-07-28 09:00,28,36.8,37,36.8,37,40
20121101|2011-07-29 09:30,29,37,37,37,37,43
20121101|2011-07-29 11:00,29,37.1,37.1,37.1,37.1,8
20121101|2011-08-24 09:30,24,37.1,37.1,37.1,37.1,2
20121101|2011-10-03 12:30,3,36.75,37.55,36.5,37.55,4
20121101|2011-10-21 09:30,21,37,37,37,37,1
20121101|2011-10-24 10:00,24,37.55,37.55,37.55,37.55,1
20121101|2011-10-25 08:00,25,37.7,37.7,37.7,37.7,3
20121101|2011-10-31 12:30,31,37.5,37.5,37.5,37.5,100
20121101|2011-11-02 10:00,2,37.25,37.25,37.25,37.25,18
20121101|2011-11-17 12:30,17,37.75,37.75,37.75,37.75,5
20121101|2011-12-20 12:30,20,36.5,36.5,36.5,36.5,1
20121101|2011-12-28 09:00,28,36,36,36,36,25
20121101|2012-01-03 08:30,3,36.25,36.25,36.25,36.25,25
20121101|2012-01-11 12:30,11,35,35,35,35,1
20121101|2012-01-18 08:30,18,35.25,35.25,35,35,198
20121101|2012-01-18 09:00,18,35,35,35,35,15
20121101|2012-01-18 12:30,18,35,35,34.75,34.75,15
20121101|2012-01-23 10:00,23,35,35,35,35,25
20121101|2012-01-27 12:30,27,35.05,35.05,35.05,35.05,2
20121101|2012-02-03 12:00,3,34,34,34,34,15
20121101|2012-02-08 10:00,8,34,34,34,34,25
20121101|2012-02-14 10:00,14,33.5,33.5,33.5,33.5,25
20121101|2012-02-23 11:00,23,33.75,33.75,33.75,33.75,14
20121101|2012-02-23 11:30,23,33.75,33.75,33.75,33.75,71
20121101|2012-02-28 08:00,28,33.5,33.5,33.5,33.5,15
20121101|2012-02-28 10:00,28,33.55,33.55,33.55,33.55,50
20121101|2012-02-28 10:30,28,33.5,33.5,33.5,33.5,10
20121101|2012-03-02 12:30,2,33,33,33,33,2
20121101|2012-03-05 10:00,5,34,34,34,34,15
20121101|2012-03-05 12:30,5,33,33,33,33,1
20121101|2012-03-06 12:30,6,33.05,33.05,33.05,33.05,2
20121101|2012-03-07 12:30,7,33.3,33.3,33.3,33.3,1
20121101|2012-03-09 12:30,9,33.6,33.6,33.05,33.05,3
20121101|2012-03-12 09:30,12,33.75,33.75,33.75,33.75,79
20121101|2012-03-12 10:00,12,33.75,33.75,33.75,33.75,21
20121101|2012-03-12 12:30,12,33.75,33.75,33.25,33.25,22
20121101|2012-03-13 08:00,13,33.6,33.6,33.6,33.6,1
20121101|2012-03-13 12:00,13,33.75,33.75,33.75,33.75,15
20121101|2012-03-13 12:30,13,33.25,33.25,33.25,33.25,2
20121101|2012-03-14 09:30,14,33.75,33.75,33.75,33.75,2
20121101|2012-03-14 10:30,14,33.51,34,33.51,34,2
20121101|2012-03-14 12:00,14,34,34,34,34,1
20121101|2012-03-14 12:30,14,33.55,33.55,33.55,33.55,2
20121101|2012-03-15 12:30,15,33.4,33.4,33.4,33.4,2
20121101|2012-03-19 12:30,19,33.3,33.3,33.3,33.3,2
20121101|2012-03-20 10:00,20,33.5,33.5,33.5,33.5,50
20121101|2012-03-20 12:30,20,33.5,33.5,33.5,33.5,2
20121101|2012-03-21 12:00,21,33.5,33.5,33.5,33.5,2
20121101|2012-03-21 12:30,21,33.05,33.05,33.05,33.05,3
20121101|2012-03-22 09:00,22,33.5,34,33.5,34,87
20121101|2012-03-22 12:30,22,33.1,33.1,33.1,33.1,2
20121101|2012-03-23 12:30,23,33.75,33.75,33.75,33.75,2
20121101|2012-03-26 12:30,26,34.05,34.05,34.05,34.05,2
20121101|2012-03-30 12:30,30,34.45,34.45,34.45,34.45,2
20121101|2012-04-03 10:00,3,34,34,34,34,15
20121101|2012-04-10 09:00,10,33.75,33.75,33.75,33.75,7
20121101|2012-04-10 10:00,10,33,33,33,33,61
20121101|2012-04-10 10:30,10,33.01,33.01,33.01,33.01,1
20121101|2012-04-10 12:30,10,33.5,33.5,33.05,33.05,4
20121101|2012-04-11 08:30,11,33.01,33.01,33.01,33.01,1
20121101|2012-04-11 09:30,11,33,33,33,33,5
20121101|2012-04-12 09:00,12,33,33,33,33,236
20121101|2012-04-12 10:00,12,33,33,33,33,20
20121101|2012-04-12 12:00,12,32.8,32.8,32.8,32.8,1
20121101|2012-04-12 12:30,12,32.85,32.85,32.85,32.85,1
20121101|2012-04-13 12:30,13,32.05,32.05,32.05,32.05,5
20121101|2012-04-16 08:00,16,32,32,32,32,1
20121101|2012-04-16 11:00,16,31.75,31.75,31.75,31.75,1
20121101|2012-04-16 12:30,16,31.8,31.8,31.8,31.8,5
20121101|2012-04-20 08:30,20,31,31,31,31,2
20121101|2012-04-23 12:30,23,30.05,30.05,30.05,30.05,2
20121101|2012-04-24 12:30,24,30,30,29.05,29.05,8
20121101|2012-04-25 09:30,25,29.5,29.5,29.5,29.5,2
20121101|2012-04-25 12:30,25,29.55,29.55,29.55,29.55,1
20121101|2012-04-26 12:30,26,29.8,29.8,29.8,29.8,6
20121101|2012-04-30 10:00,30,31,31,30,30,22
20121101|2012-04-30 12:30,30,30.55,30.55,30.55,30.55,10
20121101|2012-05-01 12:30,1,30.35,30.35,30.35,30.35,1
20121101|2012-05-02 12:30,2,30.2,30.2,30.2,30.2,10
20121101|2012-05-03 09:00,3,30.85,30.85,30.85,30.85,5
20121101|2012-05-03 12:30,3,30.8,30.8,30.8,30.8,10
20121101|2012-05-04 12:30,4,30.2,30.2,30.2,30.2,1
20121101|2012-05-07 11:30,7,30.8,30.8,30.8,30.8,5
20121101|2012-05-07 12:30,7,30.9,30.9,30.9,30.9,1
20121101|2012-05-08 12:30,8,30.41,30.41,30.41,30.41,10
20121101|2012-05-09 12:30,9,30.55,30.55,30.55,30.55,10
20121101|2012-05-10 09:00,10,31,31,31,31,1
20121101|2012-05-10 12:30,10,30.8,30.8,30.8,30.8,1
20121101|2012-05-11 08:00,11,31,31,31,31,1
20121101|2012-05-11 12:30,11,30.55,30.55,30.55,30.55,1
20121101|2012-05-14 12:30,14,30.3,30.3,30.3,30.3,1
20121101|2012-05-16 12:30,16,30.03,30.03,30.03,30.03,1
20121101|2012-05-17 12:30,17,29.55,29.55,29.55,29.55,2
20121101|2012-05-18 08:30,18,30.45,30.45,30.45,30.45,5
20121101|2012-05-18 12:00,18,30.85,30.85,30.5,30.5,6
20121101|2012-05-21 12:30,21,30.3,30.3,30.3,30.3,10
20121101|2012-05-22 12:30,22,31,31,30.15,30.15,11
20121101|2012-05-23 08:30,23,30.85,30.85,30.85,30.85,1
20121101|2012-05-23 10:00,23,30.9,30.9,30.9,30.9,50
20121101|2012-05-23 10:30,23,31,31,31,31,50
20121101|2012-05-23 12:00,23,30.9,30.9,30.9,30.9,100
20121101|2012-05-23 12:30,23,30.56,30.56,30.56,30.56,8
20121101|2012-05-24 10:30,24,30.56,30.56,30.56,30.56,11
20121101|2012-05-25 12:30,25,30.3,30.3,30.3,30.3,10
20121101|2012-05-31 12:30,31,30.15,30.15,30.15,30.15,1
20121101|2012-06-01 08:00,1,29.51,29.51,29.51,29.51,1
20121101|2012-06-01 12:30,1,29.75,29.75,29.75,29.75,1
20121101|2012-06-04 08:00,4,30,30.25,30,30.25,57
20121101|2012-06-04 08:30,4,30.25,30.25,30.25,30.25,1
20121101|2012-06-04 10:00,4,30,30,30,30,10
20121101|2012-06-04 12:30,4,29.8,29.8,29.8,29.8,10
20121101|2012-06-05 12:30,5,29.65,29.65,29.65,29.65,1
20121101|2012-06-06 09:30,6,30.5,30.5,30.5,30.5,1
20121101|2012-06-06 12:00,6,29.75,29.75,29.75,29.75,1
20121101|2012-06-06 12:30,6,29.8,29.8,29.8,29.8,10
20121101|2012-06-07 08:30,7,30,30,30,30,20
20121101|2012-06-08 12:30,8,30,30,30,30,5
20121101|2012-06-11 12:30,11,30,30,30,30,15
20121101|2012-06-12 08:00,12,29.5,29.5,29.5,29.5,38
20121101|2012-06-12 12:30,12,29.9,29.9,29.9,29.9,1
20121101|2012-06-13 12:30,13,29.95,29.95,29.95,29.95,1
20121101|2012-06-14 10:30,14,29.95,29.95,29.95,29.95,1
20121101|2012-06-14 12:30,14,29.9,29.95,29.9,29.9,44
20121101|2012-06-15 12:30,15,29.99,30,29.99,30,10
20121101|2012-06-18 10:30,18,29.05,29.05,29.05,29.05,5
20121101|2012-06-18 12:30,18,29.75,29.75,29.75,29.75,2
20121101|2012-06-19 09:30,19,30,30,30,30,100
20121101|2012-06-19 12:30,19,29.75,29.75,29.75,29.75,20
20121101|2012-06-20 09:00,20,29.01,29.01,29,29,2
20121101|2012-06-21 12:30,21,29.25,29.25,29.25,29.25,2
20121101|2012-06-22 11:00,22,29.3,29.3,29.3,29.3,3
20121101|2012-06-22 12:30,22,29.25,29.25,29.25,29.25,1
20121101|2012-06-25 12:00,25,28.5,28.5,28.5,28.5,2
20121101|2012-06-26 08:30,26,28.25,29.25,28.25,29.25,2
20121101|2012-06-27 12:30,27,28.5,28.5,28.5,28.5,1
20121101|2012-06-29 10:30,29,29,29,29,29,20
20121101|2012-07-02 09:00,2,28.6,28.6,28.6,28.6,15
20121101|2012-07-02 12:30,2,27.5,27.5,27.5,27.5,5
20121101|2012-07-03 12:30,3,27.75,27.75,27.75,27.75,1
20121101|2012-07-05 12:30,5,27.5,27.5,27.45,27.45,2
20121101|2012-07-06 11:30,6,28.35,29,28.35,29,201
20121101|2012-07-06 12:30,6,28.5,28.5,28.5,28.5,5
20121101|2012-07-09 08:30,9,28.95,28.95,28.95,28.95,5
20121101|2012-07-09 12:30,9,28.5,28.6,28.5,28.6,6
20121101|2012-07-10 09:30,10,29,29,29,29,30
20121101|2012-07-10 11:00,10,28.01,28.01,28.01,28.01,1
20121101|2012-07-10 12:30,10,28.6,28.6,28.6,28.6,1
20121101|2012-07-20 08:00,20,28.9,29.03,28.9,29.03,41
20121101|2012-07-20 09:30,20,29,29,29,29,10
20121101|2012-07-20 12:00,20,29.15,29.15,29.15,29.15,25
20121101|2012-07-24 09:00,24,29.25,29.25,29.25,29.25,5
20121101|2012-07-24 09:30,24,29.25,29.25,29.25,29.25,5
20121101|2012-07-24 11:30,24,29,29,29,29,5
20121101|2012-07-24 12:30,24,29,29,28.7,28.7,3
20121101|2012-07-25 12:30,25,29.45,29.45,29.4,29.4,2
20121101|2012-07-26 12:30,26,29.45,29.45,29.45,29.45,1
20121101|2012-07-27 12:30,27,29.4,29.4,29.3,29.3,2
20121101|2012-07-31 08:00,31,29,29,29,29,3
20121101|2012-07-31 09:30,31,29,29,29,29,2
20121101|2012-08-01 10:30,1,28.9,28.9,28.9,28.9,1
20121101|2012-08-03 09:00,3,29.5,29.5,29.5,29.5,46
20121101|2012-08-03 09:30,3,29.5,29.5,29.5,29.5,77
20121101|2012-08-03 10:30,3,29.5,29.5,29.5,29.5,1
20121101|2012-08-03 12:30,3,29.25,29.25,29.25,29.25,1
20121101|2012-08-14 08:00,14,29.25,29.25,29.25,29.25,22
20121101|2012-08-14 12:00,14,29.3,29.4,29.3,29.4,10
20121101|2012-08-15 12:30,15,29,29,29,29,1
20121101|2012-08-17 09:00,17,29.47,29.48,29.47,29.48,29
20121101|2012-08-17 09:30,17,29.48,29.48,29.48,29.48,1
20121101|2012-08-17 10:00,17,29.49,29.49,29.49,29.49,1
20121101|2012-08-21 12:30,21,28.53,28.82,28.5,28.82,19
20121101|2012-08-22 12:00,22,28.75,28.75,28.75,28.75,50
20121101|2012-08-22 12:30,22,28.95,28.95,28.65,28.65,4
20121101|2012-08-24 12:30,24,29,29.05,29,29.05,77
20121101|2012-08-27 08:30,27,28.95,28.95,28.95,28.95,20
20121101|2012-08-27 09:30,27,28.5,28.5,28.5,28.5,22
20121101|2012-08-27 11:00,27,28.5,28.5,28.5,28.5,5
20121101|2012-08-27 11:30,27,28.25,28.25,28.25,28.25,27
20121101|2012-08-27 12:30,27,28.5,28.93,28.5,28.93,22
20121101|2012-08-28 08:00,28,28.89,28.89,28.89,28.89,10
20121101|2012-08-28 09:30,28,28.25,28.25,28.25,28.25,2
20121101|2012-08-28 12:00,28,28,28,28,28,101
20121101|2012-08-29 08:00,29,28,28,28,28,6
20121101|2012-08-29 09:30,29,27.6,27.6,27.6,27.6,2
20121101|2012-08-29 10:00,29,27.8,27.8,27.8,27.8,1
20121101|2012-08-29 11:00,29,27.95,28,27.95,28,24
20121101|2012-08-30 08:00,30,27.85,28.85,27.85,28.85,55
20121101|2012-08-30 08:30,30,27.6,27.6,27.6,27.6,1
20121101|2012-08-30 09:00,30,28.25,28.25,28.25,28.25,1
20121101|2012-08-30 09:30,30,28,28,28,28,50
20121101|2012-08-30 10:00,30,28,28,28,28,125
20121101|2012-08-30 10:30,30,28,28,28,28,1
20121101|2012-08-30 11:00,30,28,28,28,28,10
20121101|2012-08-30 12:30,30,28,28,28,28,64
20121101|2012-08-31 08:00,31,28,28,28,28,50
20121101|2012-08-31 08:30,31,28,28,28,28,60
20121101|2012-08-31 10:00,31,28.1,28.1,28,28,26
20121101|2012-08-31 10:30,31,28,28,28,28,15
20121101|2012-08-31 12:00,31,28,28,28,28,90
20121101|2012-08-31 12:30,31,27.25,27.25,26.01,26.5,7
20121101|2012-09-04 08:00,4,27.5,27.5,26.5,26.5,2
20121101|2012-09-04 12:30,4,27.75,27.75,27.75,27.75,2
20121101|2012-09-05 09:00,5,27.86,27.86,27.86,27.86,1
20121101|2012-09-05 11:30,5,27.3,27.69,27.3,27.69,3
20121101|2012-09-06 08:00,6,27.94,27.99,27.94,27.99,23
20121101|2012-09-06 08:30,6,27.28,27.5,27.28,27.5,26
20121101|2012-09-06 12:30,6,27.25,27.25,27.25,27.25,1
20121101|2012-09-07 10:30,7,27.5,27.5,27.5,27.5,5
20121101|2012-09-07 12:30,7,27.24,27.24,27.24,27.24,2
20121101|2012-09-10 11:00,10,27.5,27.5,27.5,27.5,1
20121101|2012-09-10 12:30,10,27.01,27.25,27.01,27.25,5
20121101|2012-09-11 09:30,11,27.25,27.25,26.8,26.8,19
20121101|2012-09-11 12:30,11,27,27,27,27,1
20121101|2012-09-12 09:30,12,26.53,26.53,26.5,26.5,14
20121101|2012-09-12 12:30,12,26.49,26.49,26.45,26.45,2
20121101|2012-09-13 08:00,13,26.25,26.25,26,26,3
20121101|2012-09-13 11:30,13,26,26,26,26,20
20121101|2012-09-13 12:30,13,26.24,26.24,26,26,2
20121101|2012-09-14 12:30,14,25.9,26.15,25.9,25.95,7
20121101|2012-09-17 12:30,17,26.15,26.15,25.8,25.8,3
20121101|2012-09-18 10:00,18,25.5,25.5,25.5,25.5,10
20121101|2012-09-18 10:30,18,25.65,25.65,25.65,25.65,100
20121101|2012-09-18 11:00,18,25.65,25.65,25.65,25.65,12
20121101|2012-09-18 12:30,18,25.4,25.45,25.4,25.45,8
20121101|2012-09-19 08:00,19,25.75,25.75,25.75,25.75,7
20121101|2012-09-19 08:30,19,25.5,25.5,25.5,25.5,20
20121101|2012-09-19 12:30,19,25.25,25.3,25.1,25.28,47
20121101|2012-09-20 12:30,20,25.5,25.5,25.5,25.5,1
20121101|2012-09-25 09:30,25,25.9,25.9,25.85,25.85,3
20121101|2012-09-25 10:00,25,25.85,25.85,25.85,25.85,10
20121101|2012-09-25 12:30,25,25.9,25.9,25.9,25.9,7
20121101|2012-09-26 08:00,26,26.5,26.5,26.5,26.5,1
20121101|2012-09-26 10:30,26,25.95,25.95,25.95,25.95,7
20121101|2012-09-26 12:30,26,26,26,26,26,1
20121101|2012-09-27 12:30,27,25.75,25.75,25.75,25.75,2
20121101|2012-09-28 08:00,28,25.05,25.05,25.05,25.05,1
20121101|2012-09-28 09:30,28,26.25,26.25,26.25,26.25,16
20121101|2012-09-28 10:30,28,26.25,26.25,25.9,25.9,42
20121101|2012-09-28 11:30,28,25.8,26.2,25.75,25.75,31
20121101|2012-10-01 09:30,1,25.5,25.5,25.5,25.5,1
20121101|2012-10-01 11:00,1,26,26,25.5,25.5,26
20121101|2012-10-01 12:30,1,26,26,25.5,25.5,10
20121101|2012-10-02 08:00,2,25.5,25.5,25.5,25.5,1
20121101|2012-10-02 10:00,2,25.8,25.8,25.6,25.6,50
20121101|2012-10-02 10:30,2,25.6,25.6,25.6,25.6,20
20121101|2012-10-02 12:00,2,26,26.1,26,26.1,45
20121101|2012-10-02 12:30,2,25.75,26.15,25.6,25.7,100
20121101|2012-10-03 08:00,3,25.5,25.5,25,25,10
20121101|2012-10-03 12:30,3,26,26,26,26,2
20121101|2012-10-04 08:30,4,25.8,25.8,25.8,25.8,10
20121101|2012-10-04 09:30,4,25.8,25.8,25.8,25.8,1
20121101|2012-10-04 10:00,4,25.8,25.8,25.8,25.8,14
20121101|2012-10-04 10:30,4,25.42,25.42,25.4,25.4,2
20121101|2012-10-04 12:30,4,25.25,25.25,25.25,25.25,1
20121101|2012-10-05 08:00,5,25.35,25.35,24.75,24.75,3
20121101|2012-10-05 11:30,5,25,25,25,25,25
20121101|2012-10-05 12:30,5,25.2,25.2,24.7,24.8,21
20121101|2012-10-08 08:00,8,24.6,24.6,24.6,24.6,23
20121101|2012-10-08 12:00,8,24,24,24,24,2
20130101|2011-03-04 08:30,4,34,34,34,34,9
20130101|2011-04-15 11:30,15,34.25,34.25,34.25,34.25,25
20130101|2011-04-15 12:00,15,34.26,34.26,34.25,34.25,20
20130101|2011-04-15 12:30,15,34.27,34.27,34.27,34.27,5
20130101|2011-04-18 12:30,18,33.5,33.5,33.5,33.5,200
20130101|2011-04-26 08:30,26,34,34,34,34,50
20130101|2011-05-02 09:30,2,33.5,33.5,33.5,33.5,50
20130101|2011-05-10 10:30,10,33.4,33.4,33.4,33.4,50
20130101|2011-05-12 10:30,12,32.5,32.5,32.5,32.5,100
20130101|2011-05-12 11:30,12,32.5,32.5,32.5,32.5,25
20130101|2011-05-12 12:00,12,32.5,32.5,32.5,32.5,50
20130101|2011-05-12 12:30,12,32.5,32.5,32.5,32.5,50
20130101|2011-06-13 12:30,13,33,33,33,33,50
20130101|2011-06-14 09:30,14,33,33,33,33,25
20130101|2011-06-17 09:00,17,33.25,33.45,33.25,33.45,110
20130101|2011-06-21 08:00,21,34,34,34,34,4
20130101|2011-06-24 09:30,24,33,33,33,33,2
20130101|2011-08-24 09:30,24,33.44,33.44,33.44,33.44,2
20130101|2011-09-26 12:00,26,34,34,34,34,46
20130101|2011-10-05 12:00,5,33,33,33,33,30
20130101|2011-10-11 08:00,11,33.5,33.5,33.5,33.5,20
20130101|2011-10-11 09:30,11,33.5,33.55,33.5,33.55,40
20130101|2011-10-14 09:00,14,33.7,33.75,33.7,33.75,55
20130101|2011-10-14 09:30,14,33.8,33.8,33.8,33.8,30
20130101|2011-10-14 10:30,14,34,34,34,34,25
20130101|2011-10-25 12:30,25,34.1,34.25,34.1,34.25,45
20130101|2011-10-26 09:30,26,33.75,33.75,33.75,33.75,29
20130101|2011-10-27 12:00,27,34.12,34.12,34.12,34.12,25
20130101|2011-10-31 12:30,31,34.5,34.5,34.5,34.5,25
20130101|2011-11-02 10:00,2,34.75,34.75,34.75,34.75,18
20130101|2011-11-17 12:30,17,34.75,34.75,34.75,34.75,5
20130101|2011-11-18 09:00,18,34.5,34.5,34.5,34.5,20
20130101|2011-11-29 11:00,29,34.5,34.5,34.5,34.5,50
20130101|2011-11-29 12:30,29,34.5,34.5,34.5,34.5,25
20130101|2011-11-30 09:30,30,34.5,34.5,34.5,34.5,50
20130101|2011-11-30 10:00,30,34.5,34.5,34.5,34.5,25
20130101|2011-12-01 11:30,1,34.5,34.5,34.5,34.5,25
20130101|2011-12-01 12:30,1,34.6,34.6,34.6,34.6,10
20130101|2011-12-02 08:30,2,34.6,34.6,34.6,34.6,25
20130101|2011-12-05 11:00,5,34.5,34.5,34.5,34.5,100
20130101|2011-12-06 08:30,6,35,35,35,35,125
20130101|2011-12-06 12:30,6,34.75,34.75,34.75,34.75,125
20130101|2011-12-07 08:00,7,34.5,34.5,34.5,34.5,94
20130101|2011-12-08 09:30,8,34.5,34.5,34.5,34.5,100
20130101|2011-12-14 11:00,14,34.5,34.5,34.5,34.5,25
20130101|2011-12-14 12:00,14,34.5,34.5,34.5,34.5,18
20130101|2011-12-14 12:30,14,34.5,34.5,34.5,34.5,4
20130101|2011-12-19 09:00,19,34.5,34.5,34.5,34.5,81
20130101|2011-12-19 09:30,19,34.5,34.5,34.5,34.5,15
20130101|2012-01-11 12:30,11,33.51,33.51,33.5,33.5,6
20130101|2012-02-06 12:30,6,33.49,33.49,33.49,33.49,1
20130101|2012-02-07 11:30,7,33.5,33.5,33.5,33.5,25
20130101|2012-02-08 10:30,8,33,33,33,33,25
20130101|2012-02-15 09:30,15,33.25,33.25,32,32,45
20130101|2012-02-23 11:00,23,33,33,33,33,25
20130101|2012-02-23 11:30,23,33,33,33,33,25
20130101|2012-03-02 11:30,2,33.1,33.13,33.1,33.13,39
20130101|2012-03-06 11:00,6,33,33,33,33,10
20130101|2012-03-13 12:00,13,33.2,33.2,33.2,33.2,20
20130101|2012-03-20 10:30,20,33.1,33.1,33.1,33.1,10
20130101|2012-03-20 11:30,20,33,33,33,33,15
20130101|2012-03-20 12:00,20,32.75,32.75,32.75,32.75,5
20130101|2012-03-22 09:00,22,33.1,33.75,33.1,33.75,59
20130101|2012-03-22 09:30,22,33.5,33.8,33.5,33.8,20
20130101|2012-03-22 10:00,22,33.95,33.95,33.95,33.95,100
20130101|2012-03-30 12:30,30,33.6,33.6,33.25,33.25,7
20130101|2012-04-05 09:30,5,33.9,33.9,33.9,33.9,20
20130101|2012-04-05 10:00,5,33.5,33.5,33.5,33.5,13
20130101|2012-04-09 12:30,9,33,33,33,33,25
20130101|2012-04-12 10:30,12,33.4,33.4,33.4,33.4,2
20130101|2012-04-16 08:00,16,32,32,32,32,10
20130101|2012-04-24 12:30,24,31,31,31,31,2
20130101|2012-04-25 12:30,25,31.2,31.2,31.2,31.2,1
20130101|2012-04-26 11:30,26,30.5,30.5,30.25,30.25,8
20130101|2012-04-27 08:30,27,30.25,30.25,30.25,30.25,8
20130101|2012-04-27 09:30,27,30.25,30.25,30.25,30.25,2
20130101|2012-04-27 10:00,27,30.6,30.6,30.6,30.6,4
20130101|2012-04-27 12:00,27,30.25,30.25,30.25,30.25,1
20130101|2012-04-30 08:00,30,30.5,30.7,30.5,30.7,10
20130101|2012-04-30 10:00,30,30.7,30.7,30.7,30.7,5
20130101|2012-04-30 12:00,30,30.5,30.5,30.5,30.5,10
20130101|2012-04-30 12:30,30,30.5,30.5,30.5,30.5,5
20130101|2012-05-01 11:30,1,30.75,30.75,30.75,30.75,25
20130101|2012-05-03 09:00,3,31,31,31,31,10
20130101|2012-05-03 10:00,3,31,31,31,31,20
20130101|2012-05-07 11:30,7,31.1,31.3,31.1,31.3,34
20130101|2012-05-10 10:00,10,30.85,30.85,30.85,30.85,1
20130101|2012-05-18 08:30,18,31.3,31.3,31.3,31.3,1
20130101|2012-05-23 12:00,23,30.5,30.5,30.25,30.25,85
20130101|2012-05-24 10:30,24,30.25,30.25,30.25,30.25,8
20130101|2012-05-24 11:00,24,30.25,30.25,30.25,30.25,25
20130101|2012-05-24 12:30,24,30.25,30.25,30.25,30.25,1
20130101|2012-05-30 08:30,30,30,30,30,30,20
20130101|2012-05-30 10:00,30,30,30,30,30,10
20130101|2012-05-31 12:30,31,29.95,29.95,29.95,29.95,1
20130101|2012-06-01 08:00,1,29.8,29.8,29.8,29.8,10
20130101|2012-06-05 09:00,5,29.5,29.5,29.5,29.5,10
20130101|2012-06-05 12:30,5,29.5,29.75,29.5,29.75,26
20130101|2012-06-06 09:30,6,30,30,30,30,2
20130101|2012-06-06 12:00,6,29.25,29.25,29.25,29.25,1
20130101|2012-06-07 12:30,7,29.75,29.75,29.75,29.75,3
20130101|2012-06-12 08:00,12,29.6,29.6,29.6,29.6,2
20130101|2012-06-13 09:00,13,29.1,29.1,29,29,11
20130101|2012-06-13 09:30,13,29.25,29.25,29.25,29.25,5
20130101|2012-06-13 11:00,13,29.2,29.4,29.2,29.4,19
20130101|2012-06-13 11:30,13,29,29.4,29,29.4,15
20130101|2012-06-13 12:30,13,29.5,29.95,29.5,29.95,5
20130101|2012-06-14 08:30,14,29.5,29.5,29.5,29.5,3
20130101|2012-06-14 10:30,14,29.45,29.45,29.45,29.45,1
20130101|2012-06-14 12:30,14,29.45,29.5,29.4,29.4,49
20130101|2012-06-15 12:30,15,29.49,29.49,29.44,29.44,10
20130101|2012-06-22 11:00,22,28.5,28.5,28.5,28.5,3
20130101|2012-06-27 08:00,27,28.5,28.5,28.5,28.5,17
20130101|2012-06-27 09:00,27,28.9,28.9,28.9,28.9,15
20130101|2012-06-29 10:30,29,29,29,29,29,55
20130101|2012-06-29 11:30,29,29,29,29,29,30
20130101|2012-06-29 12:30,29,29,29,29,29,25
20130101|2012-07-02 09:00,2,28.5,28.5,28.5,28.5,38
20130101|2012-07-05 12:30,5,28.5,28.5,27.45,27.45,6
20130101|2012-07-06 11:30,6,28.25,28.25,28.25,28.25,1
20130101|2012-07-11 10:30,11,28.9,28.9,28.9,28.9,10
20130101|2012-07-12 11:30,12,28.75,28.76,28.75,28.76,20
20130101|2012-07-13 08:00,13,28.85,28.85,28.85,28.85,10
20130101|2012-07-13 08:30,13,28.86,28.87,28.86,28.87,15
20130101|2012-07-19 12:30,19,28.75,28.75,28.75,28.75,5
20130101|2012-07-20 08:00,20,28.75,28.78,28.75,28.78,34
20130101|2012-07-20 11:30,20,28.78,28.78,28.78,28.78,1
20130101|2012-07-20 12:00,20,28.79,28.79,28.79,28.79,10
20130101|2012-07-24 08:00,24,28.83,28.85,28.83,28.85,30
20130101|2012-07-24 08:30,24,28.86,28.87,28.86,28.87,25
20130101|2012-07-24 09:00,24,28.88,28.97,28.88,28.97,115
20130101|2012-07-24 09:30,24,29,29,29,29,10
20130101|2012-07-24 12:30,24,28.85,28.85,28.8,28.8,2
20130101|2012-07-25 09:00,25,29.01,29.26,29.01,29.26,75
20130101|2012-07-26 12:30,26,28.95,28.95,28.95,28.95,1
20130101|2012-07-27 12:30,27,29,29,28.95,28.95,2
20130101|2012-08-01 10:30,1,29,29,29,29,10
20130101|2012-08-02 10:30,2,29,29,29,29,10
20130101|2012-08-02 11:30,2,29.15,29.15,29.15,29.15,20
20130101|2012-08-03 08:00,3,29.3,29.3,29.3,29.3,10
20130101|2012-08-03 09:00,3,29.45,29.75,29.45,29.75,98
20130101|2012-08-03 10:00,3,30,30,30,30,1
20130101|2012-08-07 12:00,7,29.25,29.25,29.25,29.25,15
20130101|2012-08-09 08:30,9,29.35,29.5,28.97,28.97,70
20130101|2012-08-09 09:00,9,28.97,28.97,28.97,28.97,25
20130101|2012-08-09 10:30,9,28.97,28.97,28.97,28.97,10
20130101|2012-08-10 09:00,10,29.23,29.23,29.23,29.23,18
20130101|2012-08-10 10:00,10,29.2,29.25,29.2,29.25,102
20130101|2012-08-13 08:30,13,29.35,29.35,29.35,29.35,1
20130101|2012-08-13 12:30,13,28.87,28.87,28.85,28.85,20
20130101|2012-08-14 08:00,14,29.25,29.25,29.25,29.25,1
20130101|2012-08-14 09:00,14,29.24,29.24,29.24,29.24,69
20130101|2012-08-14 12:00,14,29,29,29,29,100
20130101|2012-08-14 12:30,14,29,29,29,29,1
20130101|2012-08-15 09:00,15,29,29,28.99,28.99,47
20130101|2012-08-15 10:00,15,28.99,28.99,28.99,28.99,5
20130101|2012-08-15 11:30,15,28.95,28.95,28.95,28.95,1
20130101|2012-08-15 12:30,15,28.81,28.9,28.8,28.9,36
20130101|2012-08-16 09:30,16,28.98,28.98,28.98,28.98,10
20130101|2012-08-16 12:30,16,28.75,28.85,28.65,28.85,46
20130101|2012-08-17 10:30,17,28.99,28.99,28.99,28.99,10
20130101|2012-08-17 12:30,17,28.94,28.94,28.94,28.94,1
20130101|2012-08-20 08:00,20,28.98,28.98,28.98,28.98,1
20130101|2012-08-20 12:30,20,28.6,28.6,28.5,28.6,150
20130101|2012-08-21 12:30,21,28.59,28.59,28.59,28.59,1
20130101|2012-08-22 12:30,22,28.65,28.65,28.35,28.35,4
20130101|2012-08-23 12:30,23,28.65,28.65,28.45,28.45,4
20130101|2012-08-24 11:30,24,28.7,28.7,28.7,28.7,30
20130101|2012-08-24 12:30,24,28.7,28.7,28.7,28.7,2
20130101|2012-08-27 11:00,27,28.74,28.74,28.74,28.74,4
20130101|2012-08-27 12:30,27,28.65,28.65,28.65,28.65,2
20130101|2012-08-28 08:30,28,28.01,28.01,28.01,28.01,2
20130101|2012-08-28 09:30,28,28.25,28.25,28,28,19
20130101|2012-08-29 09:30,29,27.5,27.5,27.5,27.5,2
20130101|2012-08-29 11:00,29,27.85,27.85,27.85,27.85,15
20130101|2012-08-29 11:30,29,27.5,27.5,27.5,27.5,46
20130101|2012-08-29 12:00,29,27.5,27.5,27.5,27.5,9
20130101|2012-08-30 08:00,30,27.98,28.5,27.98,28.5,12
20130101|2012-08-30 09:00,30,27.8,27.97,27.8,27.89,115
20130101|2012-08-30 09:30,30,27.7,27.74,27.7,27.74,15
20130101|2012-08-30 10:30,30,27.84,27.99,27.84,27.99,35
20130101|2012-08-30 11:00,30,27.7,27.7,27.67,27.67,10
20130101|2012-08-31 08:30,31,27.9,27.9,27.9,27.9,15
20130101|2012-08-31 10:00,31,27.6,27.6,27.6,27.6,4
20130101|2012-08-31 12:30,31,27,27,26.51,26.51,6
20130101|2012-09-04 08:00,4,27.5,27.5,27.5,27.5,2
20130101|2012-09-04 09:30,4,27.5,27.5,27.5,27.5,10
20130101|2012-09-05 11:30,5,27,27,27,27,1
20130101|2012-09-06 08:30,6,26.76,26.76,26.5,26.5,18
20130101|2012-09-06 10:30,6,27,27,27,27,50
20130101|2012-09-06 12:30,6,26.9,26.9,26.9,26.9,1
20130101|2012-09-07 09:00,7,27,27,27,27,20
20130101|2012-09-07 11:00,7,26.86,26.86,26.85,26.85,21
20130101|2012-09-07 11:30,7,26.61,26.61,26.5,26.5,26
20130101|2012-09-07 12:30,7,26.5,26.5,26.5,26.5,2
20130101|2012-09-10 09:30,10,26.75,26.75,26.75,26.75,20
20130101|2012-09-10 11:00,10,26.5,26.5,26.5,26.5,59
20130101|2012-09-10 12:30,10,26.26,26.5,26.25,26.5,6
20130101|2012-09-11 09:30,11,26.75,26.75,26.3,26.3,19
20130101|2012-09-11 11:00,11,26.25,26.25,26.25,26.25,1
20130101|2012-09-11 12:30,11,26.4,26.4,26.25,26.25,10
20130101|2012-09-12 08:00,12,26.5,26.5,26.5,26.5,10
20130101|2012-09-12 09:30,12,26.03,26.03,26,26,57
20130101|2012-09-13 08:00,13,26,26,26,26,3
20130101|2012-09-13 12:30,13,25.52,25.75,25.51,25.75,12
20130101|2012-09-14 12:30,14,25.5,25.65,25.5,25.65,3
20130101|2012-09-17 12:30,17,25.4,25.4,25.4,25.4,2
20130101|2012-09-18 10:00,18,25.25,25.25,25,25,14
20130101|2012-09-18 12:30,18,24.91,24.95,24.9,24.95,10
20130101|2012-09-19 08:00,19,25.25,25.25,25.25,25.25,7
20130101|2012-09-19 10:00,19,25.19,25.2,25.19,25.2,51
20130101|2012-09-19 12:00,19,24.76,24.76,24.76,24.76,1
20130101|2012-09-19 12:30,19,24.8,24.8,24.76,24.8,10
20130101|2012-09-20 08:00,20,25,25,25,25,25
20130101|2012-09-20 10:00,20,25,25,25,25,1
20130101|2012-09-20 11:00,20,25.2,25.2,25.2,25.2,21
20130101|2012-09-20 12:30,20,25,25,24.85,24.85,3
20130101|2012-09-21 10:30,21,25.79,25.79,25.79,25.79,1
20130101|2012-09-21 12:30,21,24.95,24.95,24.95,24.95,9
20130101|2012-09-24 12:30,24,25.15,25.15,25.15,25.15,4
20130101|2012-09-25 09:30,25,25.5,25.5,25.5,25.5,2
20130101|2012-09-25 10:30,25,25.5,25.5,25.5,25.5,15
20130101|2012-09-25 12:30,25,25.21,25.26,25.2,25.26,9
20130101|2012-09-26 08:00,26,25.75,25.75,25,25,2
20130101|2012-09-26 10:30,26,25.35,25.35,25.35,25.35,6
20130101|2012-09-26 12:30,26,25.1,25.16,25.1,25.16,9
20130101|2012-09-27 11:00,27,25.7,25.75,25.7,25.75,21
20130101|2012-09-27 12:30,27,25.26,25.31,25.25,25.31,5
20130101|2012-09-28 08:00,28,25.75,25.75,24.85,24.85,4
20130101|2012-09-28 10:30,28,25.3,25.3,25.3,25.3,1
20130101|2012-09-28 11:00,28,25.5,25.5,25.5,25.5,4
20130101|2012-09-28 11:30,28,25.8,25.8,25.8,25.8,20
20130101|2012-10-01 11:00,1,25.75,25.75,25.25,25.25,31
20130101|2012-10-01 12:30,1,25.26,25.26,25.25,25.25,4
20130101|2012-10-02 08:30,2,25.8,25.8,25.8,25.8,2
20130101|2012-10-02 10:30,2,25.35,25.35,25.35,25.35,20
20130101|2012-10-02 12:00,2,25.75,25.95,25.75,25.95,140
20130101|2012-10-02 12:30,2,26,26,25.5,25.5,167
20130101|2012-10-03 08:00,3,25,25,25,25,1
20130101|2012-10-03 12:00,3,25.3,25.3,25.3,25.3,1
20130101|2012-10-03 12:30,3,25.8,25.8,25.4,25.4,6
20130101|2012-10-04 10:00,4,25.6,25.6,25.5,25.5,25
20130101|2012-10-04 10:30,4,25.4,25.4,25.4,25.4,2
20130101|2012-10-04 12:00,4,25.5,25.5,25.5,25.5,1
20130101|2012-10-05 08:00,5,25.3,25.3,25,25,2
20130101|2012-10-05 12:30,5,25.55,25.7,25.2,25.2,34
20130101|2012-10-08 08:00,8,25,25,25,25,23
20130101|2012-10-08 11:00,8,25.4,25.4,25.4,25.4,15
20130101|2012-10-08 12:30,8,25.4,25.4,24.71,24.71,8
20130101|2012-10-09 09:00,9,25.35,25.6,25.35,25.6,10
20130101|2012-10-09 12:30,9,25.02,25.02,25.02,25.02,2
20130101|2012-10-10 10:00,10,25.5,25.6,25.5,25.6,37
20130101|2012-10-10 12:30,10,25.25,25.25,25.25,25.25,2
20130101|2012-10-11 08:30,11,25.01,25.01,25.01,25.01,1
20130101|2012-10-11 10:00,11,25.1,25.1,25.1,25.1,1
20130101|2012-10-11 12:30,11,25.1,25.15,25.1,25.15,4
20130101|2012-10-12 08:30,12,25.01,25.01,24.9,24.9,24
20130101|2012-10-12 09:30,12,24.01,24.01,24.01,24.01,1
20130101|2012-10-12 10:30,12,24.9,24.9,24.9,24.9,1
20130101|2012-10-12 12:30,12,24.8,24.8,24.5,24.5,8
20130101|2012-10-15 12:30,15,24.01,24.5,24.01,24.5,2
20130101|2012-10-16 12:30,16,23.99,23.99,23.99,23.99,1
20130101|2012-10-17 08:00,17,23.76,23.76,23.76,23.76,1
20130101|2012-10-17 08:30,17,24.49,24.49,24.49,24.49,1
20130101|2012-10-17 10:00,17,23.9,23.9,23.9,23.9,16
20130101|2012-10-17 10:30,17,23.9,23.9,23.75,23.75,91
20130101|2012-10-17 12:30,17,23.75,23.75,23.75,23.75,5
20130101|2012-10-18 08:00,18,23.73,23.73,23.73,23.73,1
20130101|2012-10-18 08:30,18,23.45,23.45,23.45,23.45,5
20130101|2012-10-18 10:00,18,23.6,23.6,23.6,23.6,95
20130101|2012-10-18 10:30,18,23.1,23.1,23.1,23.1,2
20130101|2012-10-18 12:30,18,23.5,23.5,23.1,23.4,7
20130101|2012-10-19 08:30,19,23.5,23.5,23.5,23.5,7
20130101|2012-10-19 12:00,19,23.7,23.7,23.7,23.7,1
20130101|2012-10-22 12:30,22,23,23,23,23,20
20130101|2012-10-23 12:30,23,22.9,22.9,22.6,22.6,5
20130101|2012-10-24 12:30,24,22.55,22.55,22.55,22.55,2
20130101|2012-10-25 09:30,25,22.75,22.75,22.75,22.75,21
20130101|2012-10-25 10:00,25,22.5,22.5,22.5,22.5,3
20130101|2012-10-25 11:30,25,22.41,22.5,22.41,22.5,36
20130101|2012-10-25 12:00,25,21.9,21.9,21.7,21.7,8
20130101|2012-10-25 12:30,25,22,22,22,22,10
20130101|2012-10-26 08:30,26,22.5,22.5,22.5,22.5,5
20130101|2012-10-26 10:00,26,21.1,21.1,21.1,21.1,1
20130101|2012-10-26 10:30,26,22.5,22.5,22.5,22.5,2
20130101|2012-10-26 11:30,26,21.5,21.5,21.5,21.5,10
20130101|2012-10-26 12:30,26,22.5,22.5,22.5,22.5,1
20130101|2012-10-29 09:00,29,22.75,23.25,21.5,21.5,31
20130101|2012-10-29 11:00,29,22.9,23,22.01,22.01,85
20130101|2012-10-29 12:30,29,22.7,22.7,22.1,22.14,48
20130101|2012-10-30 12:30,30,22.6,22.89,22.26,22.26,11
20130101|2012-10-31 10:00,31,22.5,22.75,22.5,22.75,12
20130101|2012-10-31 11:00,31,22.5,22.5,22.5,22.5,25
20130101|2012-10-31 12:30,31,22.5,22.6,22.26,22.5,35
20130101|2012-11-01 11:00,1,22.25,22.25,22.25,22.25,1
20130101|2012-11-01 12:30,1,22.45,22.5,22.35,22.5,44
20130101|2012-11-02 08:00,2,22.75,22.75,22.75,22.75,50
20130101|2012-11-02 12:30,2,22.3,22.55,22.3,22.55,49
20130101|2012-11-05 11:30,5,22.1,22.1,22.1,22.1,1
20130101|2012-11-05 12:30,5,22.2,22.5,22.2,22.5,17
20130101|2012-11-06 08:00,6,21.51,23,21.51,23,137
20130101|2012-11-06 08:30,6,22.65,22.65,22.61,22.61,35
20130101|2012-11-06 09:30,6,22.61,22.61,22.61,22.61,45
20130101|2012-11-06 10:30,6,22.8,22.8,22.8,22.8,10
20130101|2012-11-06 12:30,6,22.75,22.75,22.75,22.75,12
20130101|2012-11-07 08:30,7,22.25,22.25,22.25,22.25,1
20130101|2012-11-07 11:00,7,22.25,22.25,22.25,22.25,1
20130101|2012-11-07 11:30,7,22.01,22.01,22.01,22.01,1
20130101|2012-11-07 12:30,7,22.06,22.49,22.06,22.49,6
20130101|2012-11-08 10:00,8,22.15,22.15,22,22,13
20130101|2012-11-08 10:30,8,22.1,22.1,22.1,22.1,140
20130101|2012-11-08 12:30,8,22.05,22.2,22.05,22.2,10
20130101|2012-11-09 08:00,9,22,22,22,22,5
20130101|2012-11-09 09:30,9,21.6,21.6,21.6,21.6,1
20130101|2012-11-09 12:30,9,22.25,22.45,22.25,22.45,25
20130101|2012-11-12 12:00,12,22.26,22.26,22.26,22.26,1
20130101|2012-11-12 12:30,12,22.5,22.65,22.5,22.65,124
20130101|2012-11-13 08:00,13,22.6,22.65,22.6,22.65,45
20130101|2012-11-13 12:30,13,22.5,22.65,22.5,22.65,10
20130101|2012-11-14 09:00,14,22.25,22.25,22.25,22.25,1
20130101|2012-11-14 12:30,14,22.45,22.45,22.45,22.45,3
20130101|2012-11-15 08:30,15,22.05,22.05,22.05,22.05,1
20130101|2012-11-16 09:00,16,22.25,22.5,22.25,22.5,54
20130101|2012-11-16 12:30,16,22.43,22.43,22.43,22.43,5
20130101|2012-11-19 08:00,19,22.45,22.45,22.45,22.45,15
20130101|2012-11-19 08:30,19,22.6,23,22.6,23,7
20130101|2012-11-19 10:30,19,22.6,22.6,22.6,22.6,1
20130101|2012-11-19 12:30,19,22.7,22.75,22.7,22.75,10
20130101|2012-11-20 08:30,20,22.75,22.83,22.75,22.83,202
20130101|2012-11-20 10:30,20,22.6,22.6,22.6,22.6,1
20130101|2012-11-20 12:30,20,22.7,22.7,22.7,22.7,10
20130101|2012-11-21 09:30,21,22.7,22.8,22.7,22.8,60
20130101|2012-11-21 12:30,21,22.8,22.8,22.7,22.7,3
20130101|2012-11-23 11:30,23,22.8,22.8,22.8,22.8,1
20130101|2012-11-26 08:00,26,22.8,22.8,22.73,22.73,41
20130101|2012-11-26 12:30,26,22.5,22.5,22.5,22.5,4
20130101|2012-11-28 09:00,28,22.1,22.1,22.1,22.1,1
20130101|2012-11-28 10:00,28,22.6,22.6,22.6,22.6,1
20130101|2012-11-28 12:00,28,22.55,22.55,22.55,22.55,15
20130101|2012-11-28 12:30,28,22.58,22.58,22.58,22.58,1
20130101|2012-11-29 10:00,29,22.55,22.55,22.55,22.55,10
20130101|2012-11-29 10:30,29,22.51,22.51,22.51,22.51,6
20130101|2012-11-30 11:00,30,22.5,22.5,22.5,22.5,10
20130101|2012-11-30 11:30,30,22.5,22.58,22.5,22.58,37
20130101|2012-12-03 08:00,3,22.08,22.08,22.08,22.08,1
20130101|2012-12-03 10:30,3,22.7,22.7,22.7,22.7,50
20130101|2012-12-03 12:30,3,22.7,22.9,22.55,22.9,3
20130101|2012-12-04 10:30,4,22.75,22.75,22.75,22.75,3
20130101|2012-12-04 11:30,4,22.45,22.45,22.45,22.45,1
20130101|2012-12-05 12:30,5,22.35,22.49,22.35,22.49,3
20130101|2012-12-06 08:30,6,22.35,22.35,22.35,22.35,2
20130101|2012-12-06 09:00,6,22.35,22.35,22.35,22.35,4
20130101|2012-12-06 09:30,6,22.45,22.45,22.45,22.45,8
20130101|2012-12-06 10:00,6,22.45,22.45,22.45,22.45,2
20130101|2012-12-07 08:00,7,21.9,21.9,21.9,21.9,2
20130101|2012-12-07 12:30,7,22.25,22.25,22.25,22.25,2
20130101|2012-12-10 10:30,10,22.01,22.01,22.01,22.01,1
20130301|2011-05-09 09:30,9,33.5,33.5,33.5,33.5,50
20130301|2011-05-09 12:30,9,33,33,33,33,50
20130301|2011-05-10 10:30,10,33.4,33.4,33.4,33.4,50
20130301|2011-05-10 11:30,10,33.4,33.4,33.4,33.4,50
20130301|2011-05-12 11:30,12,32.5,32.5,32.5,32.5,25
20130301|2011-05-12 12:00,12,32.5,32.5,32.5,32.5,50
20130301|2011-05-12 12:30,12,32.5,32.5,32.5,32.5,50
20130301|2011-06-13 12:30,13,33,33,33,33,50
20130301|2011-06-14 09:30,14,33,33,33,33,25
20130301|2011-06-17 09:00,17,33.25,33.4,33.25,33.4,60
20130301|2011-10-11 08:00,11,33.45,33.5,33.45,33.5,55
20130301|2011-10-11 09:30,11,33.5,33.5,33.5,33.5,25
20130301|2011-10-14 09:00,14,33.75,33.75,33.75,33.75,25
20130301|2011-10-14 09:30,14,34,34,34,34,25
20130301|2011-10-14 10:30,14,34.15,34.15,34.15,34.15,10
20130301|2011-10-25 12:30,25,34.25,34.25,34.25,34.25,25
20130301|2011-10-27 11:30,27,34.25,34.5,34.25,34.5,80
20130301|2011-10-27 12:00,27,34.12,34.12,34.12,34.12,25
20130301|2011-10-27 12:30,27,34.5,34.5,34.5,34.5,5
20130301|2011-11-18 09:00,18,34.5,34.5,34.5,34.5,20
20130301|2011-11-23 08:00,23,34.25,34.25,34.25,34.25,50
20130301|2011-11-28 09:00,28,34.25,34.25,34.25,34.25,25
20130301|2011-11-29 11:00,29,34.45,34.5,34.45,34.5,60
20130301|2011-11-29 12:30,29,34.5,34.5,34.5,34.5,25
20130301|2011-11-30 09:30,30,34.5,34.5,34.5,34.5,50
20130301|2011-11-30 10:00,30,34.5,34.5,34.5,34.5,25
20130301|2011-12-01 11:30,1,34.5,34.5,34.5,34.5,25
20130301|2011-12-02 08:30,2,34.5,34.5,34.5,34.5,25
20130301|2011-12-05 08:30,5,34.5,34.5,34.5,34.5,100
20130301|2011-12-05 09:00,5,34.5,34.5,34.5,34.5,20
20130301|2011-12-05 11:00,5,34.5,34.5,34.5,34.5,100
20130301|2011-12-06 08:30,6,34.7,34.7,34.7,34.7,25
20130301|2011-12-07 08:00,7,34.5,34.5,34.5,34.5,88
20130301|2011-12-07 09:00,7,34.5,34.5,34.5,34.5,3
20130301|2011-12-14 10:30,14,34.5,34.5,34.5,34.5,100
20130301|2011-12-19 09:00,19,34.5,34.5,34.5,34.5,81
20130301|2011-12-19 09:30,19,34.5,34.5,34.5,34.5,15
20130301|2012-01-11 12:30,11,33.5,33.5,33.5,33.5,5
20130301|2012-02-07 11:30,7,33.5,33.5,33.5,33.5,25
20130301|2012-02-08 11:00,8,33,33,33,33,25
20130301|2012-02-15 09:30,15,33.25,33.25,32,32,45
20130301|2012-02-23 11:00,23,33,33,33,33,25
20130301|2012-02-23 11:30,23,33,33,33,33,25
20130301|2012-02-24 10:30,24,32.9,32.9,32.9,32.9,50
20130301|2012-02-24 11:00,24,32.75,32.75,32.75,32.75,50
20130301|2012-02-27 10:30,27,32.75,32.75,32.75,32.75,20
20130301|2012-02-28 08:00,28,32.75,32.75,32.75,32.75,30
20130301|2012-02-28 08:30,28,33,33,33,33,50
20130301|2012-02-28 10:00,28,33,33,33,33,50
20130301|2012-02-29 12:30,29,32.5,32.5,32.5,32.5,1
20130301|2012-03-06 11:00,6,33,33,33,33,15
20130301|2012-03-22 09:00,22,33.25,33.7,33.25,33.7,65
20130301|2012-03-22 09:30,22,33.8,33.8,33.8,33.8,10
20130301|2012-03-22 12:30,22,33.75,33.75,33.75,33.75,10
20130301|2012-04-05 09:30,5,33.9,33.95,33.9,33.95,20
20130301|2012-04-05 10:00,5,33.5,33.5,33.5,33.5,15
20130301|2012-04-09 12:30,9,33,33,33,33,25
20130301|2012-04-12 10:30,12,34,34,34,34,1
20130301|2012-04-16 08:00,16,32,32,32,32,10
20130301|2012-04-23 12:30,23,31.5,31.5,31.5,31.5,1
20130301|2012-04-24 12:30,24,31.5,31.5,31.5,31.5,2
20130301|2012-04-26 11:30,26,31,31,31,31,4
20130301|2012-04-26 12:30,26,31.75,31.75,31.75,31.75,1
20130301|2012-04-27 10:00,27,31,31,31,31,4
20130301|2012-04-30 08:00,30,31.05,31.05,31.05,31.05,5
20130301|2012-05-01 11:00,1,30.75,30.75,30.75,30.75,13
20130301|2012-05-01 11:30,1,30.75,30.75,30.75,30.75,25
20130301|2012-05-01 12:00,1,30.8,30.8,30.8,30.8,5
20130301|2012-05-02 10:00,2,30.9,30.9,30.9,30.9,25
20130301|2012-05-03 09:00,3,31,31,31,31,5
20130301|2012-05-03 10:00,3,31,31,31,31,20
20130301|2012-05-07 11:30,7,31.1,31.25,31.1,31.25,30
20130301|2012-05-18 08:30,18,31.3,31.3,31.3,31.3,1
20130301|2012-05-23 11:00,23,31,31,31,31,8
20130301|2012-05-23 12:00,23,31,31,31,31,1
20130301|2012-05-24 10:00,24,30.75,30.75,30.75,30.75,8
20130301|2012-05-24 11:00,24,30.25,30.25,30.25,30.25,25
20130301|2012-05-24 12:30,24,30.25,30.25,30.25,30.25,2
20130301|2012-05-29 12:30,29,30.4,30.4,30.4,30.4,1
20130301|2012-05-30 08:30,30,30,30,30,30,21
20130301|2012-05-30 10:00,30,30,30,30,30,10
20130301|2012-06-01 08:00,1,29.8,29.8,29.8,29.8,10
20130301|2012-06-05 12:30,5,29.26,29.5,29.26,29.5,11
20130301|2012-06-07 12:30,7,29.7,29.75,29.7,29.75,6
20130301|2012-06-13 11:30,13,28.75,28.75,28.75,28.75,20
20130301|2012-06-13 12:30,13,29,29,29,29,1
20130301|2012-06-26 08:30,26,29.2,29.2,29.2,29.2,1
20130301|2012-06-26 12:30,26,28.4,28.4,28.4,28.4,1
20130301|2012-06-29 11:30,29,29,29,29,29,45
20130301|2012-07-02 09:00,2,28.5,28.5,28.5,28.5,30
20130301|2012-07-09 12:00,9,28.68,28.68,28.68,28.68,2
20130301|2012-07-10 10:30,10,28.95,28.95,28.95,28.95,20
20130301|2012-07-11 10:30,11,28.9,28.9,28.9,28.9,10
20130301|2012-07-12 10:30,12,28.7,28.7,28.7,28.7,29
20130301|2012-07-12 11:30,12,28.75,28.75,28.75,28.75,10
20130301|2012-07-13 08:30,13,28.85,28.87,28.85,28.87,25
20130301|2012-07-20 10:00,20,28.75,28.76,28.75,28.76,20
20130301|2012-07-20 11:00,20,28.77,28.77,28.77,28.77,10
20130301|2012-07-20 11:30,20,28.78,28.78,28.78,28.78,10
20130301|2012-07-20 12:30,20,28.79,28.79,28.79,28.79,10
20130301|2012-07-24 08:00,24,28.8,28.85,28.8,28.85,60
20130301|2012-07-24 08:30,24,28.86,28.87,28.86,28.87,25
20130301|2012-07-24 09:00,24,28.88,28.97,28.88,28.97,115
20130301|2012-07-24 09:30,24,29,29,29,29,10
20130301|2012-07-24 10:00,24,29.01,29.01,29.01,29.01,10
20130301|2012-07-24 12:30,24,28.8,28.8,28.8,28.8,1
20130301|2012-07-25 09:00,25,29.02,29.26,29.02,29.26,65
20130301|2012-07-26 12:30,26,28.8,28.8,28.8,28.8,1
20130301|2012-07-27 08:00,27,28.95,28.95,28.95,28.95,10
20130301|2012-07-27 12:30,27,29.05,29.05,28.95,28.95,2
20130301|2012-08-01 10:30,1,29,29,29,29,10
20130301|2012-08-01 12:30,1,29,29,29,29,11
20130301|2012-08-02 11:30,2,29.03,29.15,29.03,29.15,40
20130301|2012-08-02 12:30,2,29.2,29.25,29.2,29.25,24
20130301|2012-08-03 08:00,3,29.25,29.25,29.25,29.25,10
20130301|2012-08-03 09:00,3,29.45,29.75,29.45,29.75,15
20130301|2012-08-07 12:00,7,29.25,29.25,29.25,29.25,15
20130301|2012-08-08 08:30,8,29.3,29.5,29.3,29.5,30
20130301|2012-08-09 08:30,9,29.35,29.5,29.35,29.5,25
20130301|2012-08-09 10:30,9,29,29,29,29,2
20130301|2012-08-10 09:00,10,29.25,29.25,29.25,29.25,20
20130301|2012-08-10 10:00,10,29.25,29.25,29.25,29.25,1
20130301|2012-08-13 08:00,13,29,29,29,29,1
20130301|2012-08-13 08:30,13,29.35,29.35,29.35,29.35,1
20130301|2012-08-13 12:30,13,28.85,28.85,28.85,28.85,10
20130301|2012-08-14 08:00,14,29.28,29.28,29.28,29.28,1
20130301|2012-08-14 09:00,14,29.26,29.26,29.26,29.26,36
20130301|2012-08-14 12:00,14,28.95,29.3,28.95,29.3,69
20130301|2012-08-14 12:30,14,29.2,29.2,29.2,29.2,1
20130301|2012-08-15 09:00,15,29,29,29,29,1
20130301|2012-08-15 12:30,15,28.95,28.95,28.95,28.95,1
20130301|2012-08-16 11:30,16,28.98,28.98,28.98,28.98,1
20130301|2012-08-16 12:30,16,28.75,28.95,28.75,28.95,11
20130301|2012-08-17 12:30,17,28.98,28.98,28.98,28.98,1
20130301|2012-08-20 08:00,20,28.98,28.98,28.98,28.98,2
20130301|2012-08-20 12:30,20,28.5,28.5,28.5,28.5,25
20130301|2012-08-21 12:30,21,28.65,28.65,28.65,28.65,1
20130301|2012-08-22 12:30,22,28.75,28.75,28.75,28.75,2
20130301|2012-08-23 12:30,23,28.85,28.85,28.85,28.85,2
20130301|2012-08-24 12:30,24,28.9,28.9,28.9,28.9,2
20130301|2012-08-27 12:30,27,28.75,28.75,28.75,28.75,2
20130301|2012-08-28 09:30,28,28.25,28.25,28,28,25
20130301|2012-08-29 11:30,29,27.5,27.5,27.5,27.5,46
20130301|2012-08-29 12:00,29,27.5,27.5,27.5,27.5,9
20130301|2012-08-30 08:00,30,27.99,27.99,27.99,27.99,6
20130301|2012-08-30 09:00,30,27.9,27.99,27.85,27.9,90
20130301|2012-08-30 10:30,30,27.85,28,27.85,28,100
20130301|2012-08-31 08:30,31,28,28,28,28,5
20130301|2012-08-31 12:30,31,26.85,26.85,26.85,26.85,2
20130301|2012-09-04 09:30,4,27.5,27.5,27.5,27.5,10
20130301|2012-09-06 08:30,6,26.75,26.75,26.5,26.5,29
20130301|2012-09-06 10:30,6,27,27,27,27,50
20130301|2012-09-07 11:00,7,26.75,26.75,26.75,26.75,100
20130301|2012-09-07 12:30,7,26.6,26.6,26.6,26.6,30
20130301|2012-09-10 11:00,10,26.5,26.5,26.5,26.5,1
20130301|2012-09-11 12:30,11,26.5,26.5,26.35,26.35,9
20130301|2012-09-12 09:30,12,26,26,26,26,50
20130301|2012-09-12 12:30,12,26,26,25.95,25.95,13
20130301|2012-09-13 12:30,13,25.75,25.75,25.75,25.75,2
20130301|2012-09-14 10:00,14,25.75,25.75,25.75,25.75,5
20130301|2012-09-17 08:30,17,25.5,25.5,25.5,25.5,50
20130301|2012-09-17 12:30,17,25.5,25.5,25.5,25.5,1
20130301|2012-09-18 12:30,18,25,25,24.9,25,13
20130301|2012-09-19 08:00,19,25.25,25.25,25.25,25.25,7
20130301|2012-09-19 10:00,19,25.2,25.25,25.2,25.25,63
20130301|2012-09-19 11:30,19,25,25,25,25,1
20130301|2012-09-19 12:00,19,25,25,25,25,49
20130301|2012-09-19 12:30,19,24.9,25.04,24.9,25.04,9
20130301|2012-09-20 12:00,20,25,25,25,25,3
20130301|2012-09-20 12:30,20,24.96,25,24.95,25,9
20130301|2012-09-21 12:30,21,24.95,24.95,24.95,24.95,5
20130301|2012-09-24 12:30,24,25.15,25.15,25.15,25.15,4
20130301|2012-09-25 12:30,25,25.3,25.36,25.3,25.36,9
20130301|2012-09-26 12:30,26,25.16,25.21,25.15,25.21,9
20130301|2012-09-27 12:30,27,25.3,25.3,25.3,25.3,4
20130301|2012-10-01 11:00,1,25.75,25.75,25.75,25.75,30
20130301|2012-10-01 12:30,1,25.35,25.35,25.35,25.35,2
20130301|2012-10-02 12:00,2,26,26,26,26,80
20130301|2012-10-02 12:30,2,26.05,26.05,26.05,26.05,50
20130301|2012-10-03 12:30,3,25.95,25.95,25.5,25.5,6
20130301|2012-10-04 10:30,4,25.65,25.65,25.65,25.65,15
20130301|2012-10-05 12:30,5,25.26,25.26,25.26,25.26,2
20130301|2012-10-08 12:30,8,25.1,25.25,25.1,25.25,4
20130301|2012-10-09 12:30,9,25.07,25.07,25.07,25.07,2
20130301|2012-10-10 12:30,10,25.3,25.3,25.3,25.3,2
20130301|2012-10-11 08:30,11,25.01,25.01,25.01,25.01,1
20130301|2012-10-11 10:00,11,25.25,25.25,25.25,25.25,15
20130301|2012-10-11 12:30,11,25.15,25.15,25.15,25.15,2
20130301|2012-10-12 08:00,12,25.25,25.25,25.25,25.25,10
20130301|2012-10-12 08:30,12,25.01,25.01,24.9,24.9,34
20130301|2012-10-12 12:30,12,24.8,24.8,24.8,24.8,3
20130301|2012-10-15 11:00,15,24.4,24.4,24.4,24.4,2
20130301|2012-10-15 12:30,15,24.6,24.6,24.6,24.6,1
20130301|2012-10-16 09:30,16,24.4,24.4,24.4,24.4,7
20130301|2012-10-16 11:00,16,24.5,24.5,24,24,20
20130301|2012-10-16 12:30,16,24,24,24,24,10
20130301|2012-10-17 09:00,17,24.25,24.25,24.25,24.25,50
20130301|2012-10-17 11:30,17,24,24,24,24,25
20130301|2012-10-17 12:30,17,23.75,23.75,23.75,23.75,6
20130301|2012-10-18 08:30,18,23.5,23.6,23.5,23.6,30
20130301|2012-10-18 10:00,18,23.6,23.6,23.6,23.6,45
20130301|2012-10-18 12:30,18,23.65,23.65,23.25,23.25,16
20130301|2012-10-19 08:00,19,23.5,23.5,23.5,23.5,2
20130301|2012-10-19 08:30,19,23.5,23.8,23.5,23.8,40
20130301|2012-10-19 12:00,19,23.9,23.9,23.9,23.9,50
20130301|2012-10-19 12:30,19,23.5,23.5,23.5,23.5,2
20130301|2012-10-22 08:30,22,23.5,23.5,23.5,23.5,20
20130301|2012-10-22 11:30,22,23.3,23.3,23.3,23.3,25
20130301|2012-10-22 12:30,22,23.1,23.1,23.05,23.05,35
20130301|2012-10-23 08:30,23,23,23,23,23,28
20130301|2012-10-25 09:00,25,22.5,22.5,22.5,22.5,1
20130301|2012-10-25 09:30,25,22.75,22.75,22.75,22.75,50
20130301|2012-10-25 10:30,25,22.8,22.8,22.8,22.8,4
20130301|2012-10-25 12:00,25,22.55,22.55,22.55,22.55,10
20130301|2012-10-25 12:30,25,22.1,22.1,22.1,22.1,2
20130301|2012-10-26 10:00,26,21.85,21.85,21.85,21.85,1
20130301|2012-10-26 10:30,26,22.5,22.5,22.5,22.5,1
20130301|2012-10-26 12:00,26,22.5,22.5,22.5,22.5,1
20130301|2012-10-26 12:30,26,22.5,22.5,22,22,32
20130301|2012-10-29 12:30,29,22.75,22.75,22.15,22.15,23
20130301|2012-10-30 12:30,30,22.35,22.35,22.3,22.3,5
20130301|2012-10-31 08:00,31,22.4,22.4,22.4,22.4,2
20130301|2012-10-31 11:00,31,22.5,22.5,22.5,22.5,25
20130301|2012-10-31 12:30,31,22.6,22.75,22.35,22.75,8
20130301|2012-11-01 12:30,1,22.55,22.6,22.55,22.6,10
20130301|2012-11-02 12:30,2,22.51,22.55,22.51,22.55,20
20130301|2012-11-05 12:30,5,22.3,22.55,22.3,22.55,7
20130301|2012-11-06 08:00,6,22,22,22,22,1
20130301|2012-11-06 08:30,6,22.75,22.75,22.75,22.75,1
20130301|2012-11-06 12:30,6,22.86,22.86,22.86,22.86,2
20130301|2012-11-07 12:30,7,22.25,22.5,22.25,22.5,3
20130301|2012-11-08 10:00,8,22.2,22.2,22.2,22.2,2
20130301|2012-11-08 12:30,8,22.07,22.3,22.07,22.3,7
20130301|2012-11-09 08:00,9,22.75,22.75,22.75,22.75,1
20130301|2012-11-09 08:30,9,22.5,22.5,22.5,22.5,20
20130301|2012-11-09 09:00,9,22,22,22,22,3
20130301|2012-11-09 11:00,9,22.6,22.6,22.6,22.6,20
20130301|2012-11-09 12:30,9,22.4,22.61,22.4,22.61,6
20130301|2012-11-12 12:00,12,22.35,22.35,22.35,22.35,1
20130301|2012-11-12 12:30,12,22.55,22.8,22.55,22.8,124
20130301|2012-11-13 12:30,13,22.75,22.75,22.75,22.75,11
20130301|2012-11-14 08:00,14,22.85,23,22.85,23,65
20130301|2012-11-14 12:30,14,22.65,22.65,22.65,22.65,5
20130301|2012-11-15 08:00,15,22.2,22.2,22.2,22.2,1
20130301|2012-11-15 12:30,15,22.4,22.4,22.4,22.4,5
20130301|2012-11-16 09:30,16,22.45,22.45,22.45,22.45,1
20130301|2012-11-16 12:30,16,22.55,22.55,22.55,22.55,3
20130301|2012-11-19 08:00,19,22.79,22.95,22.79,22.95,15
20130301|2012-11-19 08:30,19,23,23,23,23,10
20130301|2012-11-19 09:30,19,23.2,23.2,23.2,23.2,20
20130301|2012-11-19 12:30,19,22.85,22.99,22.85,22.99,6
20130301|2012-11-20 08:00,20,22.95,23,22.95,23,107
20130301|2012-11-20 12:30,20,23,23,23,23,2
20130301|2012-11-21 12:30,21,23,23,23,23,4
20130301|2012-11-23 11:30,23,22.99,22.99,22.99,22.99,1
20130301|2012-11-26 12:30,26,22.7,22.7,22.7,22.7,2
20130301|2012-11-28 09:00,28,22.7,22.7,22.7,22.7,18
20130301|2012-11-28 12:30,28,22.77,22.77,22.77,22.77,2
20130301|2012-11-29 09:30,29,22.75,22.75,22.75,22.75,100
20130301|2012-11-30 11:00,30,22.75,22.75,22.75,22.75,10
20130301|2012-11-30 11:30,30,22.8,22.9,22.8,22.9,45
20130301|2012-12-03 08:00,3,22.46,22.46,22.46,22.46,1
20130301|2012-12-03 08:30,3,22.9,22.9,22.5,22.5,5
20130301|2012-12-03 09:30,3,22.8,22.9,22.8,22.9,21
20130301|2012-12-03 10:30,3,22.9,23,22.9,23,95
20130301|2012-12-03 12:30,3,23,23,23,23,1
20130301|2012-12-04 10:30,4,23,23,23,23,3
20130301|2012-12-04 12:00,4,22.76,22.76,22.76,22.76,4
20130301|2012-12-05 12:30,5,22.99,22.99,22.99,22.99,1
20130301|2012-12-07 09:00,7,22.5,22.5,22.5,22.5,1
20130301|2012-12-07 12:30,7,22.65,22.65,22.65,22.65,1
20130301|2012-12-10 09:00,10,22.31,22.31,22.31,22.31,1
20130301|2012-12-10 12:30,10,22.26,22.26,22.26,22.26,2
20130301|2012-12-11 12:30,11,22.02,22.5,22.02,22.5,7
20130301|2012-12-12 09:30,12,22,22,22,22,2
20130301|2012-12-12 12:30,12,22.49,22.49,22.49,22.49,1
20130301|2012-12-13 12:30,13,21.85,21.85,21.85,21.85,1
20130301|2012-12-14 09:00,14,22.05,22.05,22.05,22.05,125
20130301|2012-12-14 11:30,14,22,22,22,22,7
20130301|2012-12-14 12:30,14,21.86,22.88,21.86,22.88,27
20130301|2012-12-18 12:00,18,22.3,22.3,22.3,22.3,1
20130301|2012-12-18 12:30,18,22.3,22.4,22.1,22.1,11
20130301|2012-12-19 11:30,19,22.1,22.1,22.1,22.1,10
20130301|2012-12-19 12:30,19,22.25,22.25,22.25,22.25,1
20130301|2012-12-20 12:00,20,21.81,21.81,21.81,21.81,1
20130301|2012-12-20 12:30,20,22,22.14,22,22.14,12
20130301|2012-12-21 10:30,21,22.05,22.05,22.05,22.05,1
20130301|2012-12-21 12:30,21,22.25,22.25,22.1,22.24,5
20130301|2012-12-24 11:30,24,22.25,22.35,22.25,22.25,8
20130301|2012-12-26 12:30,26,22.3,22.3,22.3,22.3,1
20130301|2012-12-27 12:30,27,22.3,22.3,22.3,22.3,5
20130301|2012-12-28 08:30,28,22.9,22.9,22.9,22.9,1
20130301|2012-12-28 12:30,28,22.25,22.25,22.25,22.25,3
20130301|2012-12-31 12:30,31,22.4,22.4,22.4,22.4,5
20130301|2013-01-02 08:00,2,22.5,22.5,22.5,22.5,5
20130301|2013-01-02 12:30,2,22.5,22.64,22.5,22.64,4
20130301|2013-01-03 10:00,3,22.5,22.5,22.5,22.5,20
20130301|2013-01-03 11:00,3,22.5,22.5,22.5,22.5,20
20130301|2013-01-04 08:00,4,22.25,22.49,22.25,22.49,26
20130301|2013-01-04 08:30,4,22.5,22.55,22.5,22.55,50
20130301|2013-01-04 09:30,4,22.49,22.49,22.49,22.49,10
20130301|2013-01-04 10:00,4,22.49,22.49,22.49,22.49,35
20130301|2013-01-04 10:30,4,22.49,22.49,22.49,22.49,25
20130301|2013-01-04 11:00,4,22.45,22.45,22.45,22.45,30
20130301|2013-01-04 12:30,4,22.2,22.2,22.2,22.2,1
20130301|2013-01-07 08:00,7,22.5,22.5,22.5,22.5,7
20130301|2013-01-07 09:30,7,22.49,22.49,22.49,22.49,3
20130301|2013-01-07 12:30,7,22.05,22.05,22.05,22.05,1
20130301|2013-01-08 10:00,8,22.05,22.05,22.05,22.05,1
20130301|2013-01-09 08:00,9,22.31,22.31,22.31,22.31,25
20130301|2013-01-09 12:30,9,22.29,22.29,22.1,22.1,2
20130301|2013-01-10 11:00,10,22.25,22.35,22.25,22.35,39
20130301|2013-01-10 12:30,10,22.25,22.25,22.25,22.25,1
20130301|2013-01-11 12:30,11,22.05,22.25,22.05,22.25,2
20130301|2013-01-14 08:00,14,22.2,22.2,22.2,22.2,16
20130301|2013-01-14 10:00,14,22,22,22,22,10
20130301|2013-01-15 12:30,15,21.52,21.52,21.52,21.52,1
20130301|2013-01-16 10:00,16,20.75,20.8,20.75,20.8,6
20130301|2013-01-16 10:30,16,20.82,21.01,20.82,21.01,5
20130301|2013-01-16 12:30,16,21.15,21.39,21.15,21.39,5
20130301|2013-01-17 12:30,17,20.56,20.56,20.56,20.56,1
20130301|2013-01-18 08:00,18,20.75,21.25,20.75,21.25,57
20130301|2013-01-18 09:00,18,21.15,21.15,21.15,21.15,3
20130301|2013-01-18 09:30,18,21.35,21.4,21.35,21.4,15
20130301|2013-01-18 12:30,18,21.15,21.5,21.15,21.4,7
20130301|2013-01-22 08:00,22,21.4,21.4,21.4,21.4,10
20130301|2013-01-22 08:30,22,21.4,21.4,21.4,21.4,5
20130301|2013-01-22 09:30,22,21.45,21.45,21.45,21.45,10
20130301|2013-01-22 12:30,22,21.5,21.55,21.25,21.5,16
20130301|2013-01-23 08:00,23,21.5,21.5,21.5,21.5,31
20130301|2013-01-23 08:30,23,21.5,21.5,21.5,21.5,5
20130301|2013-01-23 09:30,23,21.6,21.6,21.6,21.6,1
20130301|2013-01-23 12:30,23,21.4,21.55,21.4,21.55,15
20130301|2013-01-24 10:30,24,21,21,21,21,19
20130301|2013-01-24 11:00,24,21,21,21,21,86
20130301|2013-01-24 12:30,24,20.55,21,20.55,21,4
20130301|2013-01-25 08:00,25,20.45,20.45,20.45,20.45,8
20130301|2013-01-25 10:00,25,20.45,20.45,20.45,20.45,5
20130301|2013-01-25 10:30,25,20.8,20.8,20.8,20.8,10
20130301|2013-01-25 12:30,25,20.8,20.9,20.8,20.9,10
20130301|2013-01-28 10:30,28,21.5,21.5,21.5,21.5,36
20130301|2013-01-29 08:30,29,21.5,21.5,21.5,21.5,15
20130301|2013-01-29 12:30,29,20.4,20.4,20.4,20.4,1
20130301|2013-01-30 08:00,30,20.6,20.6,20.6,20.6,10
20130301|2013-01-30 12:30,30,21.25,21.55,21.25,21.55,8
20130301|2013-01-31 08:30,31,21.01,21.4,21.01,21.4,2
20130301|2013-01-31 10:00,31,21.4,21.4,21.4,21.4,5
20130301|2013-01-31 12:00,31,21.45,21.45,21.45,21.45,5
20130301|2013-01-31 12:30,31,21.3,21.44,21.3,21.44,10
20130301|2013-02-01 10:30,1,21.45,21.45,21.45,21.45,1
20130301|2013-02-01 12:30,1,21.45,21.54,21.45,21.54,33
20130301|2013-02-04 09:00,4,21.25,21.25,21.25,21.25,6
20130301|2013-02-04 09:30,4,21.4,21.4,21.4,21.4,1
20130301|2013-02-04 11:00,4,21.25,21.25,21.25,21.25,10
20130301|2013-02-04 12:30,4,21.25,21.25,21.15,21.25,14
20130301|2013-02-05 08:00,5,21.2,21.2,21.2,21.2,5
20130301|2013-02-05 09:00,5,21,21,20.6,20.6,14
20130301|2013-02-05 12:00,5,20.75,20.75,20.6,20.6,4
20130301|2013-02-05 12:30,5,20.65,20.8,20.65,20.8,5
20130301|2013-02-06 08:00,6,20.8,20.8,20.8,20.8,1
20130301|2013-02-06 12:00,6,20,20,20,20,1
20130301|2013-02-07 12:00,7,20,20.2,20,20.2,24
20130301|2013-02-07 12:30,7,20.2,20.6,20.2,20.6,28
20130301|2013-02-08 08:00,8,20.09,20.09,20.09,20.09,1
20130301|2013-02-08 08:30,8,20.5,20.5,20.5,20.5,8
20130301|2013-02-08 12:30,8,22,22,22,22,2
20130501|2011-10-06 12:30,6,33,33,33,33,5
20130501|2011-10-11 08:00,11,33.25,33.25,33.25,33.25,50
20130501|2011-10-11 09:30,11,33.5,33.5,33.5,33.5,25
20130501|2011-10-12 09:30,12,33.75,33.75,33.75,33.75,25
20130501|2011-10-14 09:30,14,34,34,34,34,45
20130501|2011-10-14 10:30,14,34.15,34.15,34.15,34.15,10
20130501|2011-10-25 12:30,25,34.25,34.25,34.25,34.25,25
20130501|2011-10-27 12:00,27,34.12,34.12,34.12,34.12,25
20130501|2011-11-29 11:00,29,34.3,34.5,34.3,34.5,90
20130501|2011-11-29 12:30,29,34.5,34.5,34.5,34.5,25
20130501|2011-11-30 09:30,30,34.5,34.5,34.5,34.5,50
20130501|2011-11-30 10:00,30,34.5,34.5,34.5,34.5,25
20130501|2011-12-01 11:30,1,34.5,34.5,34.5,34.5,175
20130501|2011-12-07 09:00,7,34.5,34.5,34.5,34.5,142
20130501|2011-12-19 09:00,19,34.5,34.5,34.5,34.5,100
20130501|2011-12-19 09:30,19,34.5,34.5,34.5,34.5,40
20130501|2011-12-20 10:00,20,34.5,34.5,34.5,34.5,51
20130501|2012-02-10 11:30,10,33,33,33,33,25
20130501|2012-02-15 09:30,15,32,32,32,32,20
20130501|2012-02-23 11:30,23,32.51,32.51,32.51,32.51,50
20130501|2012-03-15 09:30,15,33,33,33,33,15
20130501|2012-03-15 10:30,15,33,33,33,33,20
20130501|2012-03-20 12:30,20,33,33,33,33,20
20130501|2012-03-22 09:00,22,33.15,33.75,33.15,33.75,95
20130501|2012-03-22 09:30,22,33.8,33.8,33.8,33.8,10
20130501|2012-04-09 12:30,9,33,33,33,33,25
20130501|2012-04-16 08:00,16,32,32,32,32,10
20130501|2012-04-27 12:30,27,32,32,32,32,2
20130501|2012-04-30 12:00,30,30.75,30.75,30.75,30.75,5
20130501|2012-05-01 11:00,1,30.75,30.75,30.75,30.75,10
20130501|2012-05-01 11:30,1,30.75,30.75,30.75,30.75,25
20130501|2012-05-01 12:00,1,30.8,30.8,30.8,30.8,5
20130501|2012-05-03 09:00,3,31,31,31,31,5
20130501|2012-05-03 10:00,3,31,31,31,31,20
20130501|2012-05-07 11:30,7,31.1,31.25,31.1,31.25,40
20130501|2012-05-07 12:30,7,31.25,31.25,31.25,31.25,15
20130501|2012-05-18 08:30,18,31.3,31.3,31.3,31.3,1
20130501|2012-05-24 11:00,24,30.25,30.25,30.25,30.25,25
20130501|2012-05-24 12:30,24,30.25,30.25,30.25,30.25,1
20130501|2012-05-30 11:00,30,30,30,30,30,10
20130501|2012-06-01 08:00,1,29.8,29.8,29.8,29.8,10
20130501|2012-06-05 09:30,5,29.5,29.5,29.5,29.5,10
20130501|2012-06-08 12:30,8,29.5,29.5,29.5,29.5,1
20130501|2012-06-13 10:30,13,29,29,29,29,1
20130501|2012-06-13 11:30,13,28.75,28.75,28.75,28.75,20
20130501|2012-06-13 12:30,13,29.5,29.5,29.5,29.5,1
20130501|2012-06-29 11:30,29,29,29,29,29,35
20130501|2012-06-29 12:00,29,29,29,29,29,10
20130501|2012-07-02 09:00,2,28.5,28.5,28.5,28.5,30
20130501|2012-07-02 10:00,2,28.5,28.5,28.5,28.5,10
20130501|2012-07-05 10:00,5,28.5,28.5,28.5,28.5,25
20130501|2012-07-05 12:30,5,28.5,28.5,28.5,28.5,1
20130501|2012-07-10 10:30,10,28.95,28.95,28.95,28.95,100
20130501|2012-07-11 10:30,11,28.9,28.9,28.9,28.9,10
20130501|2012-07-12 11:30,12,28.75,28.75,28.75,28.75,10
20130501|2012-07-20 10:00,20,28.75,28.76,28.75,28.76,40
20130501|2012-07-20 11:00,20,28.77,28.77,28.77,28.77,10
20130501|2012-07-20 11:30,20,28.78,28.78,28.78,28.78,10
20130501|2012-07-20 12:30,20,28.79,28.79,28.79,28.79,10
20130501|2012-07-24 08:00,24,28.8,28.85,28.8,28.85,75
20130501|2012-07-24 09:00,24,28.86,29,28.86,29,65
20130501|2012-07-24 09:30,24,29,29,29,29,10
20130501|2012-07-25 09:00,25,29.01,29.26,29.01,29.26,85
20130501|2012-07-26 11:30,26,29,29,29,29,20
20130501|2012-07-26 12:30,26,29.25,29.25,29.25,29.25,1
20130501|2012-07-27 12:30,27,29.15,29.15,28.95,28.95,3
20130501|2012-07-31 11:00,31,29,29,29,29,17
20130501|2012-08-01 11:00,1,29,29,29,29,33
20130501|2012-08-01 12:00,1,29,29,29,29,21
20130501|2012-08-02 10:30,2,28.75,28.8,28.75,28.8,89
20130501|2012-08-02 11:30,2,29.15,29.15,29.15,29.15,20
20130501|2012-08-03 08:00,3,29.25,29.25,29.25,29.25,10
20130501|2012-08-03 09:00,3,29.45,29.45,29.45,29.45,5
20130501|2012-08-07 11:00,7,29.2,29.2,29.2,29.2,7
20130501|2012-08-07 12:00,7,29.25,29.25,29.25,29.25,15
20130501|2012-08-09 08:30,9,29.35,29.5,29.35,29.5,25
20130501|2012-08-09 10:30,9,29,29,29,29,19
20130501|2012-08-10 10:00,10,29.75,29.75,29.75,29.75,1
20130501|2012-08-13 08:30,13,29.5,29.5,29.5,29.5,1
20130501|2012-08-13 12:30,13,29,29.25,29,29.25,11
20130501|2012-08-14 08:30,14,28.97,28.97,28.97,28.97,8
20130501|2012-08-14 09:00,14,29.4,29.4,29.4,29.4,1
20130501|2012-08-14 12:00,14,29.4,29.45,29.4,29.45,64
20130501|2012-08-14 12:30,14,29.4,29.4,29.4,29.4,3
20130501|2012-08-15 09:00,15,29,29,29,29,3
20130501|2012-08-15 12:30,15,28.85,29,28.85,29,22
20130501|2012-08-16 12:30,16,28.95,28.95,28.75,28.75,11
20130501|2012-08-17 12:30,17,29,29,29,29,1
20130501|2012-08-20 12:30,20,29,29,29,29,1
20130501|2012-08-21 10:00,21,28.75,28.75,28.75,28.75,1
20130501|2012-08-22 12:30,22,28.5,28.95,28.25,28.25,8
20130501|2012-08-24 12:30,24,29.25,29.25,29.25,29.25,2
20130501|2012-08-28 08:30,28,28.5,28.5,28.25,28.25,37
20130501|2012-08-28 09:30,28,28.25,28.25,28,28,17
20130501|2012-08-29 11:30,29,27.5,27.5,27.5,27.5,84
20130501|2012-08-29 12:00,29,28.5,28.5,27,27.5,24
20130501|2012-08-30 08:00,30,28.5,28.5,28.5,28.5,5
20130501|2012-08-30 09:00,30,27.95,27.95,27.95,27.95,25
20130501|2012-08-30 09:30,30,27.75,27.75,27.75,27.75,5
20130501|2012-08-31 08:30,31,28.05,28.05,28.05,28.05,5
20130501|2012-08-31 12:30,31,27,27,27,27,2
20130501|2012-09-04 09:30,4,27.5,27.5,27.5,27.5,10
20130501|2012-09-06 08:30,6,26.75,26.75,26.5,26.5,39
20130501|2012-09-07 11:30,7,26.75,26.75,26.75,26.75,13
20130501|2012-09-10 12:30,10,26.5,26.5,26.5,26.5,2
20130501|2012-09-11 09:30,11,26.31,26.31,26.3,26.3,11
20130501|2012-09-11 12:30,11,26.26,26.5,26.26,26.5,2
20130501|2012-09-12 12:30,12,26,26,26,26,13
20130501|2012-09-13 12:30,13,25.75,25.75,25.75,25.75,1
20130501|2012-09-17 12:30,17,25.5,25.5,25.5,25.5,1
20130501|2012-09-18 11:00,18,25.25,25.25,25.25,25.25,12
20130501|2012-09-18 12:30,18,25,25,24.9,24.9,23
20130501|2012-09-19 10:00,19,25.25,25.25,25.25,25.25,8
20130501|2012-09-19 11:30,19,25,25,25,25,1
20130501|2012-09-19 12:00,19,25,25,25,25,49
20130501|2012-09-19 12:30,19,24.8,24.8,24.8,24.8,3
20130501|2012-09-20 12:30,20,24.85,25,24.85,25,3
20130501|2012-09-21 12:30,21,24.81,24.95,24.8,24.95,4
20130501|2012-09-24 12:30,24,25.01,25.01,25,25,4
20130501|2012-09-25 12:30,25,25.26,25.32,25.26,25.32,9
20130501|2012-09-26 12:30,26,25.3,25.3,25.3,25.3,4
20130501|2012-09-27 12:30,27,25.35,25.35,25.35,25.35,9
20130501|2012-09-28 08:00,28,25.25,25.25,25.25,25.25,1
20130501|2012-10-01 10:30,1,25.75,25.75,25.75,25.75,40
20130501|2012-10-01 12:30,1,25.8,25.8,25.3,25.3,12
20130501|2012-10-02 08:30,2,26.1,26.1,26.1,26.1,20
20130501|2012-10-02 12:00,2,26.1,26.1,26.1,26.1,10
20130501|2012-10-02 12:30,2,26.1,26.1,26.1,26.1,20
20130501|2012-10-03 12:30,3,25.8,25.8,25.8,25.8,3
20130501|2012-10-04 10:00,4,25.75,25.75,25.75,25.75,40
20130501|2012-10-04 11:00,4,25.5,25.5,25.5,25.5,1
20130501|2012-10-04 11:30,4,25.7,25.7,25.7,25.7,19
20130501|2012-10-05 12:30,5,25.6,25.6,25.6,25.6,4
20130501|2012-10-10 12:30,10,25.5,25.5,25.5,25.5,2
20130501|2012-10-11 08:30,11,25.01,25.01,25.01,25.01,1
20130501|2012-10-11 12:30,11,25.26,25.26,25.25,25.25,14
20130501|2012-10-12 08:30,12,25,25,25,25,5
20130501|2012-10-15 09:00,15,24.9,24.9,24.8,24.8,36
20130501|2012-10-15 12:30,15,25,25,25,25,1
20130501|2012-10-16 09:00,16,24.5,24.5,24.5,24.5,20
20130501|2012-10-16 11:00,16,24.5,24.5,24.5,24.5,10
20130501|2012-10-17 09:00,17,24.2,24.2,24.2,24.2,100
20130501|2012-10-17 10:00,17,24,24,24,24,60
20130501|2012-10-17 10:30,17,24,24,24,24,40
20130501|2012-10-17 11:30,17,24,24,24,24,25
20130501|2012-10-17 12:30,17,23.9,23.9,23.75,23.75,7
20130501|2012-10-18 08:30,18,23.5,23.5,23.5,23.5,25
20130501|2012-10-18 11:00,18,23.7,23.7,23.7,23.7,10
20130501|2012-10-18 11:30,18,23.8,23.8,23.8,23.8,50
20130501|2012-10-18 12:30,18,23.6,23.6,23.6,23.6,1
20130501|2012-10-22 10:00,22,23.5,23.5,23.5,23.5,50
20130501|2012-10-22 12:30,22,23.22,23.22,23.22,23.22,94
20130501|2012-10-23 12:00,23,23.01,23.01,23.01,23.01,98
20130501|2012-10-23 12:30,23,23.01,23.01,23,23,25
20130501|2012-10-24 11:00,24,23,23,23,23,26
20130501|2012-10-25 09:00,25,22.75,22.75,22.75,22.75,10
20130501|2012-10-25 10:30,25,22.8,22.8,22.8,22.8,4
20130501|2012-10-25 11:00,25,22.75,22.75,22.75,22.75,25
20130501|2012-10-26 10:00,26,22.25,22.25,22.25,22.25,1
20130501|2012-10-26 12:30,26,22.5,22.5,22.5,22.5,43
20130501|2012-10-29 09:00,29,23.25,23.25,23.25,23.25,25
20130501|2012-10-29 12:30,29,22.5,22.5,22.5,22.5,20
20130501|2012-10-31 08:00,31,22.9,23,22.9,23,50
20130501|2012-10-31 11:00,31,22.75,22.75,22.51,22.51,90
20130501|2012-10-31 12:30,31,22.55,22.75,22.55,22.75,75
20130501|2012-11-01 10:00,1,22.9,22.9,22.9,22.9,25
20130501|2012-11-01 10:30,1,22.9,22.9,22.9,22.9,25
20130501|2012-11-01 11:00,1,22.9,22.9,22.9,22.9,50
20130501|2012-11-01 12:30,1,22.59,22.6,22.59,22.6,10
20130501|2012-11-02 12:30,2,22.55,22.6,22.55,22.6,10
20130501|2012-11-05 11:00,5,22.75,22.75,22.75,22.75,25
20130501|2012-11-05 11:30,5,22.79,22.8,22.79,22.8,20
20130501|2012-11-05 12:30,5,22.51,22.6,22.51,22.6,11
20130501|2012-11-06 08:00,6,22.8,23.15,22.5,23.15,122
20130501|2012-11-06 08:30,6,22.8,22.8,22.8,22.8,1
20130501|2012-11-06 10:30,6,23,23,23,23,25
20130501|2012-11-06 11:00,6,23,23,23,23,29
20130501|2012-11-06 12:30,6,22.85,22.85,22.85,22.85,2
20130501|2012-11-07 11:30,7,22.5,22.5,22.5,22.5,33
20130501|2012-11-07 12:30,7,22.3,22.5,22.3,22.5,3
20130501|2012-11-07 13:00,7,22.5,22.5,22.5,22.5,2
20130501|2012-11-08 12:30,8,22.11,22.45,22.11,22.45,7
20130501|2012-11-09 08:30,9,22.5,23,22.5,23,41
20130501|2012-11-09 12:00,9,22.5,22.5,22.5,22.5,13
20130501|2012-11-09 12:30,9,22.6,22.6,22.6,22.6,37
20130501|2012-11-12 12:30,12,22.6,22.7,22.6,22.7,17
20130501|2012-11-13 10:00,13,22.8,22.8,22.8,22.8,5
20130501|2012-11-14 08:00,14,23,23,23,23,500
20130501|2012-11-14 12:30,14,22.65,22.65,22.65,22.65,1
20130501|2012-11-16 09:30,16,22.35,22.35,22.35,22.35,1
20130501|2012-11-19 08:00,19,23.29,23.29,23.29,23.29,3
20130501|2012-11-19 12:30,19,22.85,22.95,22.85,22.95,15
20130501|2012-11-20 12:30,20,23,23,23,23,4
20130501|2012-11-21 12:30,21,23,23.15,23,23.15,9
20130501|2012-11-26 12:30,26,22.85,22.85,22.85,22.85,10
20130501|2012-11-28 09:30,28,22.75,22.75,22.75,22.75,50
20130501|2012-11-28 10:00,28,23,23,22.75,23,27
20130501|2012-11-28 12:30,28,22.99,22.99,22.65,22.65,5
20130501|2012-11-29 09:30,29,22.75,22.75,22.75,22.75,300
20130501|2012-12-03 12:30,3,22.9,23,22.9,23,6
20130501|2012-12-04 10:30,4,23,23,23,23,3
20130501|2012-12-05 12:30,5,22.99,22.99,22.99,22.99,1
20130501|2012-12-10 09:00,10,22.5,22.5,22.5,22.5,25
20130501|2012-12-11 08:00,11,22.3,22.3,22.3,22.3,3
20130501|2012-12-11 12:30,11,22.4,22.6,22.4,22.6,7
20130501|2012-12-12 09:30,12,22.2,22.2,21.9,21.9,4
20130501|2012-12-12 12:30,12,22.5,22.6,22.5,22.6,4
20130501|2012-12-14 12:30,14,22.88,22.88,22.88,22.88,1
20130501|2012-12-17 12:30,17,22.5,22.5,22.49,22.49,13
20130501|2012-12-19 12:30,19,22.3,22.5,22.3,22.5,6
20130501|2012-12-20 08:00,20,22.2,22.2,22.2,22.2,1
20130501|2012-12-24 11:30,24,22.5,22.5,22.5,22.5,1
20130501|2012-12-26 12:30,26,22.49,22.49,22.49,22.49,1
20130501|2012-12-27 09:30,27,22.5,22.5,22.5,22.5,16
20130501|2012-12-27 12:30,27,22.5,22.5,22.5,22.5,2
20130501|2012-12-28 08:00,28,22.5,22.5,22.5,22.5,47
20130501|2012-12-28 08:30,28,23,23,23,23,1
20130501|2012-12-28 12:00,28,22.35,22.35,22.35,22.35,1
20130501|2012-12-28 12:30,28,22.5,22.5,22.5,22.5,2
20130501|2012-12-31 12:30,31,22.55,22.55,22.55,22.55,2
20130501|2013-01-02 12:30,2,22.75,22.75,22.75,22.75,2
20130501|2013-01-03 08:00,3,22.9,22.9,22.9,22.9,2
20130501|2013-01-04 08:00,4,22.5,22.65,22.5,22.65,5
20130501|2013-01-04 12:30,4,22.5,22.5,22.5,22.5,1
20130501|2013-01-07 12:30,7,22.5,22.5,22.5,22.5,1
20130501|2013-01-08 09:00,8,22.75,22.75,22.75,22.75,20
20130501|2013-01-08 11:30,8,22.5,22.5,22.5,22.5,25
20130501|2013-01-08 12:00,8,22.55,22.55,22.55,22.55,8
20130501|2013-01-09 11:00,9,22.2,22.2,22.2,22.2,1
20130501|2013-01-09 12:30,9,22.49,22.5,22.49,22.5,2
20130501|2013-01-10 12:30,10,22.5,22.5,22.5,22.5,1
20130501|2013-01-11 10:00,11,22.4,22.4,22.4,22.4,400
20130501|2013-01-11 11:30,11,22.4,22.4,22.4,22.4,200
20130501|2013-01-11 12:00,11,22.5,22.5,22.5,22.5,100
20130501|2013-01-11 12:30,11,22.4,22.41,22.4,22.41,3
20130501|2013-01-16 12:30,16,21.8,22.1,21.8,22.1,6
20130501|2013-01-18 08:00,18,21.94,21.94,21.94,21.94,10
20130501|2013-01-18 08:30,18,21.94,21.94,21.94,21.94,7
20130501|2013-01-22 11:30,22,22,22,22,22,7
20130501|2013-01-22 12:30,22,21.83,21.83,21.83,21.83,1
20130501|2013-01-23 08:00,23,21.64,21.64,21.5,21.5,2
20130501|2013-01-23 12:30,23,21.5,21.75,21.5,21.75,191
20130501|2013-01-24 11:00,24,21.45,21.45,21.45,21.45,77
20130501|2013-01-24 11:30,24,21.25,21.25,21.25,21.25,5
20130501|2013-01-24 12:30,24,21.25,21.3,21.1,21.3,23
20130501|2013-01-25 08:00,25,21,21,21,21,10
20130501|2013-01-25 12:30,25,21.2,21.3,21.2,21.3,11
20130501|2013-01-28 10:30,28,21.6,21.6,21.6,21.6,10
20130501|2013-01-28 12:30,28,21.4,21.4,21.4,21.4,2
20130501|2013-01-29 12:30,29,20.95,20.95,20.95,20.95,1
20130501|2013-01-30 12:30,30,21.6,21.89,21.6,21.89,3
20130501|2013-01-31 08:30,31,21.65,21.65,21.65,21.65,1
20130501|2013-01-31 10:00,31,21.65,21.65,21.65,21.65,5
20130501|2013-01-31 12:30,31,21.65,21.7,21.65,21.7,21
20130501|2013-02-01 10:30,1,21.7,21.7,21.7,21.7,1
20130501|2013-02-01 12:30,1,21.7,21.79,21.7,21.79,33
20130501|2013-02-04 09:30,4,21.5,21.5,21.5,21.5,300
20130501|2013-02-04 12:00,4,21.2,21.2,21.2,21.2,2
20130501|2013-02-04 12:30,4,21.49,21.49,21.4,21.4,22
20130501|2013-02-05 08:30,5,21.3,21.3,21.3,21.3,1
20130501|2013-02-05 09:00,5,21.2,21.2,21.07,21.07,129
20130501|2013-02-05 09:30,5,21.2,21.2,21.2,21.2,1
20130501|2013-02-05 10:00,5,21.05,21.05,21.02,21.02,30
20130501|2013-02-05 12:30,5,21,21,21,21,61
20130501|2013-02-06 08:00,6,20.78,20.78,20.78,20.78,1
20130501|2013-02-06 10:00,6,20.75,20.75,20.5,20.5,12
20130501|2013-02-06 11:30,6,20.45,20.45,20.45,20.45,10
20130501|2013-02-06 12:30,6,20.83,20.83,20.79,20.79,2
20130501|2013-02-07 10:00,7,20.41,20.41,20.4,20.4,50
20130501|2013-02-07 12:30,7,20.74,20.74,20.74,20.74,3
20130501|2013-02-08 08:00,8,21.09,21.09,21.09,21.09,1
20130501|2013-02-08 12:30,8,20.65,20.65,20.65,20.65,5
20130501|2013-02-12 11:00,12,20.5,20.5,20.5,20.5,10
20130501|2013-02-13 12:00,13,21,21,21,21,10
20130501|2013-02-13 12:30,13,20.85,20.85,20.85,20.85,2
20130501|2013-02-14 10:00,14,20.95,20.95,20.95,20.95,1
20130501|2013-02-14 12:30,14,20.45,20.5,20.45,20.5,7
20130501|2013-02-19 12:00,19,20.5,20.5,20.5,20.5,20
20130501|2013-02-19 12:30,19,20.5,20.75,20.5,20.74,17
20130501|2013-02-20 12:30,20,20.65,20.9,20.65,20.9,3
20130501|2013-02-21 09:00,21,21,21,21,21,10
20130501|2013-02-21 12:30,21,20.3,20.3,20.3,20.3,1
20130501|2013-02-22 10:00,22,20.6,20.6,20.6,20.6,1
20130501|2013-02-22 12:00,22,20.75,20.75,20.75,20.75,10
20130501|2013-02-22 12:30,22,20.7,20.7,20.7,20.7,5
20130501|2013-02-26 08:00,26,20.1,20.1,19.81,19.81,14
20130501|2013-02-26 09:00,26,20.08,20.08,20.08,20.08,6
20130501|2013-02-26 10:00,26,20.08,20.08,20.07,20.07,14
20130501|2013-02-26 11:00,26,20.2,20.2,20.2,20.2,3
20130501|2013-02-26 11:30,26,20.2,20.2,20.2,20.2,7
20130501|2013-02-26 12:00,26,20.2,20.2,20.2,20.2,3
20130501|2013-02-26 12:30,26,20.3,20.54,20.3,20.5,98
20130501|2013-02-27 12:30,27,20.52,20.52,20.5,20.5,3
20130501|2013-02-28 11:00,28,20.53,20.55,20.53,20.55,15
20130501|2013-02-28 12:00,28,20.6,20.6,20.6,20.6,10
20130501|2013-02-28 12:30,28,20.63,20.63,20.63,20.63,3
20130501|2013-03-01 12:00,1,20.5,20.5,20.4,20.4,15
20130501|2013-03-01 12:30,1,20.45,20.45,20.4,20.4,2
20130501|2013-03-04 12:30,4,20.35,20.7,20.35,20.7,30
20130501|2013-03-05 11:00,5,20.4,20.4,20.4,20.4,5
20130501|2013-03-05 12:30,5,20.56,20.69,20.56,20.69,7
20130501|2013-03-07 08:30,7,20.7,20.8,20.7,20.8,10
20130501|2013-03-07 12:00,7,20.8,20.8,20.8,20.8,9
20130501|2013-03-07 12:30,7,20.85,21,20.85,21,20
20130501|2013-03-08 08:00,8,21,21,21,21,2
20130501|2013-03-08 09:00,8,21,21,21,21,7
20130501|2013-03-08 09:30,8,21,21,21,21,10
20130501|2013-03-11 12:30,11,20.9,21.1,20.9,21.1,211
20130501|2013-03-12 10:00,12,20.9,20.9,20.9,20.9,12
20130501|2013-03-13 12:30,13,21,21,21,21,9
20130501|2013-03-14 08:30,14,20.9,20.9,20.9,20.9,1
20130501|2013-03-15 10:30,15,21.1,21.1,21.1,21.1,11
20130501|2013-03-15 11:30,15,21.15,21.29,21.15,21.29,13
20130501|2013-03-15 12:30,15,21.1,21.1,21.1,21.1,3
20130501|2013-03-20 12:30,20,20.8,20.8,20.8,20.8,6
20130501|2013-03-22 11:30,22,20.65,20.65,20.6,20.6,50
20130501|2013-03-25 10:30,25,20.6,20.6,20.6,20.6,20
20130501|2013-03-25 12:30,25,20.8,20.8,20.7,20.7,15
20130501|2013-03-26 08:00,26,20.55,20.55,20.55,20.55,20
20130501|2013-03-26 10:00,26,20.74,20.75,20.74,20.75,35
20130501|2013-03-26 12:00,26,20.7,20.75,20.7,20.75,9
20130501|2013-03-27 11:00,27,20.65,20.65,20.65,20.65,20
20130501|2013-03-27 12:00,27,20.8,20.8,20.8,20.8,19
20130501|2013-03-27 12:30,27,20.7,20.95,20.7,20.95,21
20130501|2013-03-28 09:00,28,20.6,20.6,20.6,20.6,25
20130501|2013-03-28 11:30,28,20.6,20.6,20.6,20.6,58
20130501|2013-03-28 12:30,28,20.7,20.7,20.69,20.69,2
20130501|2013-04-01 12:00,1,20.8,20.8,20.7,20.7,25
20130501|2013-04-02 09:30,2,20.6,20.6,20.6,20.6,2
20130501|2013-04-02 10:30,2,20.5,20.5,20.5,20.5,10
20130501|2013-04-02 12:30,2,20.4,20.5,20.4,20.5,7
20130501|2013-04-03 08:30,3,20.42,20.5,20.4,20.45,28
20130501|2013-04-03 10:30,3,20.6,20.6,20.6,20.6,2
20130501|2013-04-03 11:30,3,20.7,20.7,20.7,20.7,8
20130501|2013-04-03 12:30,3,20.69,20.69,20.69,20.69,1
20130501|2013-04-04 08:00,4,20.5,20.5,20.5,20.5,1
20130501|2013-04-04 09:30,4,20.69,20.69,20.69,20.69,3
20130501|2013-04-04 11:00,4,20.5,20.5,20.5,20.5,1
20130501|2013-04-04 12:00,4,20.68,20.68,20.68,20.68,14
20130501|2013-04-04 12:30,4,20.66,20.67,20.55,20.67,20
20130501|2013-04-05 08:00,5,20,20.68,20,20.68,9
20130501|2013-04-05 12:30,5,20.54,20.64,20.54,20.64,5
20130501|2013-04-08 08:00,8,20.15,20.15,20.15,20.15,1
20130501|2013-04-08 10:30,8,20.8,20.8,20.8,20.8,1
20130501|2013-04-08 11:00,8,20.21,20.21,20.21,20.21,1
20130701|2011-10-06 12:30,6,33,33,33,33,5
20130701|2011-10-11 09:30,11,33.5,33.5,33.5,33.5,25
20130701|2011-10-11 11:00,11,33.5,33.5,33.5,33.5,20
20130701|2011-10-14 09:00,14,33.75,33.75,33.75,33.75,25
20130701|2011-10-25 12:30,25,34,34,34,34,10
20130701|2011-10-27 12:00,27,34.12,34.12,34.12,34.12,25
20130701|2012-02-10 11:30,10,32.75,32.75,32.75,32.75,25
20130701|2012-02-15 09:30,15,32,32,32,32,20
20130701|2012-02-23 11:30,23,32.5,32.5,32.5,32.5,50
20130701|2012-03-22 09:00,22,33.5,33.5,33.5,33.5,45
20130701|2012-03-22 09:30,22,33.8,33.8,33.8,33.8,10
20130701|2012-04-16 08:00,16,32,32,32,32,10
20130701|2012-04-24 12:30,24,32,32,32,32,2
20130701|2012-04-27 12:30,27,32,32,32,32,5
20130701|2012-04-30 12:00,30,30.75,30.75,30.75,30.75,5
20130701|2012-05-01 11:00,1,30.75,30.75,30.75,30.75,10
20130701|2012-05-03 10:00,3,31,31,31,31,20
20130701|2012-05-03 12:30,3,31.25,31.25,31.25,31.25,10
20130701|2012-05-07 11:30,7,31.1,31.1,31.1,31.1,20
20130701|2012-05-09 12:30,9,30.5,30.5,30.5,30.5,1
20130701|2012-06-05 09:30,5,29.5,29.5,29.5,29.5,10
20130701|2012-06-29 11:30,29,29,29,29,29,10
20130701|2012-07-05 12:30,5,28.5,28.5,28.5,28.5,1
20130701|2012-07-12 10:30,12,28.7,28.7,28.7,28.7,40
20130701|2012-07-12 11:30,12,28.7,28.7,28.7,28.7,30
20130701|2012-07-13 08:00,13,28.7,28.7,28.7,28.7,50
20130701|2012-07-13 08:30,13,28.7,28.7,28.7,28.7,30
20130701|2012-07-13 09:00,13,28.75,28.75,28.75,28.75,10
20130701|2012-07-13 09:30,13,28.76,28.76,28.76,28.76,10
20130701|2012-07-13 10:00,13,28.77,28.77,28.77,28.77,10
20130701|2012-07-20 10:00,20,28.75,28.76,28.75,28.76,20
20130701|2012-07-20 11:00,20,28.77,28.77,28.77,28.77,10
20130701|2012-07-24 08:00,24,28.78,28.84,28.78,28.84,55
20130701|2012-07-24 09:00,24,28.82,29,28.82,29,75
20130701|2012-07-24 09:30,24,29,29,29,29,10
20130701|2012-07-25 09:00,25,29.01,29.25,29.01,29.25,50
20130701|2012-07-25 10:00,25,29.05,29.05,29.05,29.05,10
20130701|2012-07-26 12:30,26,28.95,28.95,28.95,28.95,1
20130701|2012-07-27 12:30,27,29,29,28.9,28.9,2
20130701|2012-08-02 10:00,2,29,29,29,29,10
20130701|2012-08-02 11:30,2,29.05,29.15,29.05,29.15,75
20130701|2012-08-02 12:00,2,29.1,29.21,29.1,29.21,50
20130701|2012-08-03 08:00,3,29.25,29.25,29.25,29.25,10
20130701|2012-08-03 09:00,3,29.5,29.7,29.5,29.7,15
20130701|2012-08-03 09:30,3,29.75,29.75,29.75,29.75,10
20130701|2012-08-07 12:00,7,29.25,29.25,29.25,29.25,15
20130701|2012-08-08 08:30,8,29.5,29.5,29.5,29.5,15
20130701|2012-08-09 10:30,9,29,29,29,29,14
20130701|2012-08-10 10:00,10,29.75,29.75,29.75,29.75,1
20130701|2012-08-13 08:30,13,29.5,29.5,29.5,29.5,1
20130701|2012-08-13 12:30,13,29.25,29.25,29.25,29.25,1
20130701|2012-08-14 09:30,14,29,29,29,29,10
20130701|2012-08-14 11:00,14,28.97,28.97,28.97,28.97,10
20130701|2012-08-14 12:30,14,29.5,29.5,29.5,29.5,3
20130701|2012-08-15 12:30,15,29,29,29,29,2
20130701|2012-08-16 12:30,16,28.95,28.95,28.95,28.95,1
20130701|2012-08-17 12:30,17,29,29,29,29,1
20130701|2012-08-20 12:30,20,29,29,29,29,1
20130701|2012-08-22 12:30,22,28.95,28.95,28.95,28.95,2
20130701|2012-08-24 12:30,24,29.24,29.24,29.24,29.24,1
20130701|2012-08-28 08:30,28,28.5,28.5,28.5,28.5,2
20130701|2012-08-28 09:30,28,28.25,28.25,28.25,28.25,1
20130701|2012-08-29 11:30,29,27.5,27.5,27.5,27.5,25
20130701|2012-09-06 08:30,6,27,27,27,27,2
20130701|2012-09-11 12:30,11,26.25,26.25,26.25,26.25,1
20130701|2012-09-12 10:00,12,26.25,26.25,26.25,26.25,1
20130701|2012-09-12 12:30,12,26.01,26.01,26.01,26.01,1
20130701|2012-09-17 08:00,17,26,26,26,26,5
20130701|2012-09-17 12:30,17,25.85,25.85,25.6,25.6,66
20130701|2012-09-18 12:30,18,24.95,24.95,24.95,24.95,3
20130701|2012-09-19 12:30,19,25,25,25,25,25
20130701|2012-09-20 12:30,20,24.8,24.8,24.8,24.8,2
20130701|2012-09-25 12:30,25,25.35,25.41,25.35,25.41,9
20130701|2012-09-26 10:30,26,25.37,25.37,25.37,25.37,4
20130701|2012-09-26 12:30,26,25.37,25.42,25.36,25.42,9
20130701|2012-09-27 12:30,27,25.5,25.5,25.5,25.5,7
20130701|2012-10-01 10:30,1,25.75,25.75,25.75,25.75,30
20130701|2012-10-01 12:30,1,25.8,25.8,25.31,25.31,12
20130701|2012-10-02 08:30,2,26.2,26.2,26.2,26.2,20
20130701|2012-10-02 12:30,2,26,26,26,26,5
20130701|2012-10-03 12:30,3,26,26,26,26,4
20130701|2012-10-04 08:30,4,26.05,26.05,26.05,26.05,100
20130701|2012-10-04 09:00,4,25.9,25.9,25.9,25.9,100
20130701|2012-10-10 12:30,10,25.6,25.6,25.6,25.6,2
20130701|2012-10-11 08:30,11,25.01,25.01,25.01,25.01,1
20130701|2012-10-11 12:30,11,25.26,25.26,25.25,25.25,5
20130701|2012-10-12 08:30,12,25,25,25,25,5
20130701|2012-10-15 12:30,15,25,25,25,25,1
20130701|2012-10-16 09:00,16,24.5,24.5,24.5,24.5,20
20130701|2012-10-17 10:30,17,24,24,24,24,10
20130701|2012-10-17 11:00,17,23.9,23.9,23.9,23.9,10
20130701|2012-10-17 11:30,17,24,24,24,24,10
20130701|2012-10-17 12:30,17,23.9,23.9,23.75,23.9,49
20130701|2012-10-18 12:30,18,23.85,23.85,23.85,23.85,1
20130701|2012-10-23 12:30,23,23.1,23.1,23.1,23.1,10
20130701|2012-10-24 09:00,24,23.2,23.3,23,23.1,19
20130701|2012-10-24 09:30,24,23.2,23.2,23.02,23.15,8
20130701|2012-10-24 10:00,24,23.22,23.22,23.17,23.2,3
20130701|2012-10-24 10:30,24,23.2,23.2,23.2,23.2,2
20130701|2012-10-24 11:00,24,23.15,23.15,23,23,34
20130701|2012-10-24 11:30,24,23.15,23.15,23.14,23.14,3
20130701|2012-10-24 12:30,24,23.22,23.25,23.1,23.1,6
20130701|2012-10-25 09:00,25,22.8,22.8,22.8,22.8,1
20130701|2012-10-25 11:00,25,22.87,22.87,22.75,22.75,55
20130701|2012-10-26 12:30,26,22.51,22.51,22.51,22.51,3
20130701|2012-10-29 12:30,29,22.5,22.5,22.5,22.5,10
20130701|2012-10-31 12:30,31,22.55,22.75,22.55,22.75,10
20130701|2012-11-01 12:30,1,22.6,22.6,22.6,22.6,5
20130701|2012-11-02 12:30,2,22.6,22.6,22.6,22.6,5
20130701|2012-11-05 12:30,5,22.6,22.6,22.6,22.6,3
20130701|2012-11-07 12:30,7,22.7,22.7,22.7,22.7,4
20130701|2012-11-08 12:30,8,22.5,22.6,22.5,22.6,9
20130701|2012-11-09 08:00,9,22.5,22.5,22.5,22.5,11
20130701|2012-11-09 12:30,9,22.7,22.7,22.7,22.7,2
20130701|2012-11-12 12:30,12,22.7,22.8,22.7,22.8,12
20130701|2012-11-20 12:30,20,23,23,23,23,2
20130701|2012-11-21 12:30,21,23,23.55,23,23.55,6
20130701|2012-11-28 12:30,28,23.39,23.39,23.39,23.39,1
20130701|2012-11-29 11:00,29,22.75,22.75,22.75,22.75,5
20130701|2012-11-29 11:30,29,22.75,22.75,22.75,22.75,3
20130701|2012-12-03 12:30,3,23,23.39,23,23.39,23
20130701|2012-12-04 10:30,4,23.4,23.5,23.4,23.5,42
20130701|2012-12-05 12:30,5,23,23,23,23,2
20130701|2012-12-10 09:00,10,22.5,22.5,22.5,22.5,25
20130701|2012-12-11 12:30,11,22.5,22.75,22.5,22.75,4
20130701|2012-12-12 09:30,12,22.3,22.3,22.3,22.3,1
20130701|2012-12-12 12:30,12,22.74,22.75,22.74,22.75,3
20130701|2012-12-14 09:00,14,22.95,22.95,22.95,22.95,50
20130701|2012-12-14 12:30,14,22.89,22.95,22.89,22.95,2
20130701|2012-12-17 12:30,17,22.96,22.96,22.96,22.96,1
20130701|2012-12-19 12:30,19,22.79,22.99,22.79,22.99,2
20130701|2012-12-26 12:30,26,23,23,23,23,1
20130701|2012-12-27 12:00,27,22.6,22.6,22.6,22.6,1
20130701|2012-12-27 12:30,27,23,23,23,23,2
20130701|2012-12-28 12:00,28,22.6,22.6,22.6,22.6,1
20130701|2012-12-28 12:30,28,22.92,22.92,22.92,22.92,1
20130701|2012-12-31 12:30,31,23,23,23,23,2
20130701|2013-01-02 12:30,2,23.25,23.25,23.25,23.25,1
20130701|2013-01-04 08:30,4,22.95,22.95,22.95,22.95,10
20130701|2013-01-08 12:30,8,23,23,23,23,2
20130701|2013-01-09 11:30,9,22.6,22.6,22.6,22.6,1
20130701|2013-01-09 12:30,9,23.25,23.25,23,23,3
20130701|2013-01-10 12:30,10,23,23,23,23,2
20130701|2013-01-14 08:00,14,22.6,22.6,22.6,22.6,50
20130701|2013-01-16 12:30,16,22.94,22.94,22.94,22.94,1
20130701|2013-01-18 12:30,18,21.71,21.71,21.71,21.71,1
20130701|2013-01-23 08:00,23,22,22,22,22,179
20130701|2013-01-23 12:30,23,21.85,21.9,21.85,21.9,55
20130701|2013-01-24 09:00,24,21.6,21.6,21.6,21.6,50
20130701|2013-01-24 11:00,24,21.7,21.7,21.55,21.55,93
20130701|2013-01-24 11:30,24,21.55,21.55,21.55,21.55,32
20130701|2013-01-24 12:30,24,21.6,21.7,21.6,21.7,22
20130701|2013-01-25 08:00,25,20.7,20.7,20.7,20.7,2
20130701|2013-01-30 12:30,30,22,22,22,22,10
20130701|2013-02-01 12:30,1,22.11,22.11,22.11,22.11,1
20130701|2013-02-04 12:30,4,21.97,21.97,21.97,21.97,1
20130701|2013-02-05 09:00,5,21.56,21.56,21.56,21.56,9
20130701|2013-02-05 09:30,5,21.69,21.69,21.69,21.69,1
20130701|2013-02-05 10:00,5,21.51,21.51,21.51,21.51,10
20130701|2013-02-05 11:00,5,21.26,21.26,21.26,21.26,4
20130701|2013-02-05 12:30,5,21.75,21.75,21.75,21.75,1
20130701|2013-02-06 12:30,6,21.59,21.59,21.59,21.59,1
20130701|2013-02-07 12:30,7,21.54,21.54,21.5,21.5,5
20130701|2013-02-19 12:30,19,21,21.74,21,21.74,4
20130701|2013-02-20 12:30,20,21.37,21.45,21.37,21.45,8
20130701|2013-02-21 09:00,21,21.9,21.9,21.9,21.9,35
20130701|2013-02-22 12:30,22,21.1,21.1,21.1,21.1,1
20130701|2013-02-27 12:30,27,21.2,21.2,21.2,21.2,7
20130701|2013-03-01 12:30,1,21.05,21.05,21,21,2
20130701|2013-03-04 08:00,4,21.3,21.3,21.3,21.3,1
20130701|2013-03-04 12:30,4,21.01,21.3,21.01,21.3,6
20130701|2013-03-05 11:00,5,20.8,20.8,20.8,20.8,5
20130701|2013-03-05 12:30,5,21.25,21.25,21.25,21.25,1
20130701|2013-03-06 12:30,6,21.39,21.39,21.39,21.39,3
20130701|2013-03-07 08:30,7,21.3,21.3,21.3,21.3,20
20130701|2013-03-07 12:30,7,21.2,21.7,21.2,21.7,30
20130701|2013-03-08 10:30,8,21.25,21.25,21.25,21.25,50
20130701|2013-03-11 12:30,11,21.4,21.4,21.4,21.4,1
20130701|2013-03-13 12:30,13,21.5,21.5,21.5,21.5,11
20130701|2013-03-15 11:30,15,21.5,21.5,21.5,21.5,3
20130701|2013-03-18 09:30,18,21,21,21,21,5
20130701|2013-03-19 08:30,19,21,21,21,21,20
20130701|2013-03-19 10:30,19,20.9,20.9,20.9,20.9,5
20130701|2013-03-19 11:30,19,20.9,20.9,20.9,20.9,50
20130701|2013-03-19 12:30,19,21,21,21,21,2
20130701|2013-03-20 12:30,20,21,21,21,21,7
20130701|2013-03-25 10:00,25,20.85,20.85,20.85,20.85,5
20130701|2013-03-25 10:30,25,20.85,20.85,20.85,20.85,20
20130701|2013-03-25 12:30,25,20.85,20.95,20.85,20.95,12
20130701|2013-03-26 08:00,26,20.85,20.85,20.85,20.85,8
20130701|2013-03-26 10:00,26,20.89,20.9,20.89,20.9,10
20130701|2013-03-26 12:00,26,20.8,20.85,20.8,20.85,9
20130701|2013-03-26 12:30,26,20.94,20.94,20.94,20.94,1
20130701|2013-03-27 11:00,27,20.75,20.75,20.75,20.75,53
20130701|2013-03-27 12:00,27,21,21,21,21,5
20130701|2013-03-27 12:30,27,21.1,21.15,21.1,21.15,6
20130701|2013-03-28 09:00,28,20.8,20.8,20.8,20.8,25
20130701|2013-03-28 12:30,28,20.94,20.95,20.94,20.94,4
20130701|2013-04-01 12:00,1,21.1,21.1,21,21,25
20130701|2013-04-02 08:30,2,20.75,20.75,20.75,20.75,2
20130701|2013-04-02 10:30,2,20.65,20.65,20.65,20.65,10
20130701|2013-04-02 12:30,2,20.8,20.8,20.75,20.75,6
20130701|2013-04-03 08:30,3,20.75,20.85,20.75,20.85,28
20130701|2013-04-03 12:30,3,20.89,20.89,20.89,20.89,1
20130701|2013-04-04 08:00,4,20.5,20.5,20.5,20.5,1
20130701|2013-04-04 12:30,4,20.82,20.82,20.75,20.75,24
20130701|2013-04-05 08:00,5,20.58,20.58,20.58,20.58,1
20130701|2013-04-05 10:00,5,20.8,20.8,20.8,20.8,15
20130701|2013-04-05 11:00,5,20.5,20.5,20.5,20.5,1
20130701|2013-04-05 12:00,5,20.55,20.55,20.55,20.55,25
20130701|2013-04-05 12:30,5,20.64,20.64,20.64,20.64,3
20130701|2013-04-08 08:00,8,20.5,20.5,20.5,20.5,1
20130701|2013-04-08 10:30,8,20.75,20.75,20.75,20.75,1
20130701|2013-04-08 11:00,8,20.5,20.5,20.5,20.5,1
20130701|2013-04-09 08:00,9,20.5,20.5,20.5,20.5,1
20130701|2013-04-09 12:30,9,20.65,20.65,20.65,20.65,1
20130701|2013-04-10 09:00,10,20.5,20.5,20.5,20.5,1
20130701|2013-04-10 11:00,10,20.94,20.94,20.94,20.94,20
20130701|2013-04-10 12:30,10,20.8,21.1,20.76,21.1,6
20130701|2013-04-11 08:00,11,21.1,21.1,20.51,20.51,4
20130701|2013-04-12 12:30,12,20.56,20.56,20.56,20.56,2
20130701|2013-04-15 12:30,15,20.55,20.55,20.55,20.55,1
20130701|2013-04-16 12:30,16,20.55,20.55,20.55,20.55,2
20130701|2013-04-17 09:30,17,20.5,20.5,20.5,20.5,28
20130701|2013-04-17 10:00,17,20.3,20.3,20.3,20.3,50
20130701|2013-04-17 12:30,17,20.39,20.39,20.39,20.39,2
20130701|2013-04-19 11:00,19,20.3,20.3,20.3,20.3,6
20130701|2013-04-23 09:00,23,20.25,20.25,20,20,122
20130701|2013-04-23 12:30,23,19.95,19.95,19.95,19.95,1
20130701|2013-04-24 08:00,24,19.9,19.9,19.9,19.9,3
20130701|2013-04-24 09:30,24,19.9,19.9,19.9,19.9,2
20130701|2013-04-24 12:30,24,19.95,20.05,19.95,20.05,14
20130701|2013-04-25 08:30,25,19.9,19.9,19.9,19.9,1
20130701|2013-04-25 09:00,25,19.95,19.95,19.85,19.85,227
20130701|2013-04-25 10:00,25,19.9,19.9,19.9,19.9,27
20130701|2013-04-26 08:30,26,19.85,19.85,19.85,19.85,100
20130701|2013-04-26 09:00,26,19.7,19.7,19.6,19.6,75
20130701|2013-04-26 09:30,26,19.6,19.6,19.6,19.6,5
20130701|2013-04-26 12:30,26,19.7,19.7,19.7,19.7,1
20130701|2013-04-29 12:30,29,19.7,19.7,19.7,19.7,1
20130701|2013-04-30 12:30,30,19.5,19.5,19.5,19.5,1
20130701|2013-05-01 10:00,1,19.2,19.2,19.2,19.2,57
20130701|2013-05-02 12:00,2,19.6,19.6,19.6,19.6,7
20130701|2013-05-03 08:00,3,19.1,19.1,19.1,19.1,1
20130701|2013-05-03 12:30,3,19.5,19.5,19.25,19.25,7
20130701|2013-05-07 11:00,7,19.7,19.7,19.7,19.7,7
20130701|2013-05-07 11:30,7,19.7,19.7,19.7,19.7,10
20130701|2013-05-07 12:30,7,19.75,19.8,19.75,19.8,48
20130701|2013-05-10 09:00,10,19.5,19.5,19.5,19.5,1
20130701|2013-05-14 11:30,14,19.5,19.5,19.5,19.5,1
20130701|2013-05-20 08:30,20,19.5,19.5,19.5,19.5,11
20130701|2013-05-20 09:00,20,19.5,19.5,19.5,19.5,11
20130701|2013-05-20 09:30,20,19.5,19.5,19.5,19.5,3
20130701|2013-05-20 10:00,20,19.49,19.49,19.49,19.49,1
20130701|2013-05-20 10:30,20,19.49,19.49,19.49,19.49,1
20130701|2013-05-21 10:30,21,19.4,19.44,19.4,19.44,31
20130701|2013-05-21 12:30,21,19.45,19.45,19.45,19.45,1
20130701|2013-05-22 09:00,22,19.5,19.5,19.5,19.5,34
20130701|2013-05-22 10:00,22,19.4,19.4,19.4,19.4,20
20130701|2013-05-22 11:00,22,19.3,19.3,19.3,19.3,1
20130701|2013-05-22 12:00,22,19.4,19.4,19.4,19.4,20
20130701|2013-05-23 10:30,23,19.5,19.5,19.5,19.5,50
20130701|2013-05-23 11:30,23,19.6,19.6,19.6,19.6,45
20130701|2013-05-23 12:00,23,19.7,19.7,19.7,19.7,10
20130701|2013-05-23 12:30,23,19.6,19.6,19.6,19.6,60
20130701|2013-05-24 12:30,24,19.5,19.5,19.5,19.5,5
20130701|2013-05-28 11:00,28,19.5,19.5,19.5,19.5,58
20130701|2013-05-28 12:30,28,19.5,19.5,19.5,19.5,10
20130701|2013-05-29 11:00,29,19.53,19.53,19.53,19.53,6
20130701|2013-05-29 11:30,29,19.48,19.48,19.48,19.48,5
20130701|2013-05-29 12:30,29,19.5,19.5,19.5,19.5,100
20130701|2013-05-30 09:30,30,19.4,19.4,19.4,19.4,25
20130701|2013-05-30 10:00,30,19.45,19.45,19.45,19.45,5
20130701|2013-05-31 08:00,31,19.5,19.5,19.5,19.5,50
20130701|2013-05-31 08:30,31,19.5,19.5,19.5,19.5,2
20130701|2013-05-31 09:00,31,19.25,19.25,19.25,19.25,4
20130701|2013-05-31 10:30,31,19.25,19.25,19.25,19.25,1
20130701|2013-05-31 12:00,31,19.25,19.25,19.25,19.25,2
20130701|2013-06-03 09:30,3,19.25,19.25,19.25,19.25,6
20130701|2013-06-03 10:30,3,19.25,19.25,19.25,19.25,10
20130701|2013-06-03 12:00,3,19.18,19.18,19.18,19.18,103
20130701|2013-06-04 09:00,4,19.25,19.25,19.25,19.25,13
20130701|2013-06-04 12:00,4,19.05,19.17,19.05,19.17,14
20130701|2013-06-05 09:00,5,19.05,19.1,19.05,19.1,11
20130701|2013-06-05 09:30,5,19.15,19.15,19.15,19.15,1
20130701|2013-06-05 11:00,5,19.15,19.15,19.15,19.15,10
20130701|2013-06-05 11:30,5,19.1,19.1,19.05,19.05,25
20130701|2013-06-06 11:30,6,19.15,19.15,19.15,19.15,16
20130701|2013-06-06 12:30,6,19.05,19.05,19.05,19.05,15
20130701|2013-06-07 09:30,7,18.7,18.7,18.45,18.45,4
20130901|2011-10-06 12:30,6,33,33,33,33,5
20130901|2011-10-11 09:30,11,33.5,33.5,33.5,33.5,25
20130901|2011-10-11 11:00,11,33.5,33.5,33.5,33.5,20
20130901|2011-10-14 09:00,14,33.75,33.75,33.75,33.75,25
20130901|2011-10-25 12:30,25,34,34,34,34,10
20130901|2011-10-27 12:00,27,34.12,34.12,34.12,34.12,25
20130901|2012-02-10 11:30,10,32.75,32.75,32.75,32.75,25
20130901|2012-02-15 09:30,15,32,32,32,32,20
20130901|2012-02-23 11:30,23,32.5,32.5,32.5,32.5,50
20130901|2012-03-22 09:00,22,33.5,33.5,33.5,33.5,45
20130901|2012-03-22 09:30,22,33.8,33.8,33.8,33.8,10
20130901|2012-04-16 08:00,16,32,32,32,32,10
20130901|2012-04-24 12:30,24,32,32,32,32,2
20130901|2012-04-27 12:30,27,32,32,32,32,5
20130901|2012-04-30 12:00,30,30.75,30.75,30.75,30.75,5
20130901|2012-05-01 11:00,1,30.75,30.75,30.75,30.75,10
20130901|2012-05-03 10:00,3,31,31,31,31,20
20130901|2012-05-03 12:30,3,31.25,31.25,31.25,31.25,10
20130901|2012-05-07 11:30,7,31.1,31.1,31.1,31.1,20
20130901|2012-06-05 09:30,5,29.5,29.5,29.5,29.5,10
20130901|2012-06-29 11:30,29,29,29,29,29,10
20130901|2012-07-05 12:30,5,28.5,28.5,28.5,28.5,5
20130901|2012-07-12 11:30,12,28.7,28.7,28.7,28.7,20
20130901|2012-07-13 08:00,13,28.7,28.7,28.7,28.7,40
20130901|2012-07-13 09:00,13,28.7,28.7,28.7,28.7,40
20130901|2012-07-13 09:30,13,28.7,28.7,28.7,28.7,20
20130901|2012-07-13 10:00,13,28.7,28.7,28.7,28.7,20
20130901|2012-07-13 10:30,13,28.7,28.7,28.7,28.7,1
20130901|2012-07-16 11:00,16,28.7,28.7,28.7,28.7,10
20130901|2012-07-18 12:00,18,28.75,28.75,28.75,28.75,5
20130901|2012-07-20 10:00,20,28.75,28.76,28.75,28.76,20
20130901|2012-07-20 11:00,20,28.77,28.77,28.77,28.77,10
20130901|2012-07-24 08:00,24,28.78,28.84,28.78,28.84,55
20130901|2012-07-24 09:00,24,28.82,29,28.82,29,75
20130901|2012-07-24 09:30,24,29,29,29,29,10
20130901|2012-07-25 09:00,25,29.01,29.25,29.01,29.25,50
20130901|2012-07-25 10:00,25,29.05,29.05,29.05,29.05,10
20130901|2012-07-26 12:30,26,29.05,29.05,29.05,29.05,1
20130901|2012-07-27 12:30,27,29,29,28.9,28.9,2
20130901|2012-08-01 10:30,1,29,29,29,29,1
20130901|2012-08-02 11:30,2,29.1,29.15,29.1,29.15,55
20130901|2012-08-02 12:00,2,29.16,29.25,29.16,29.25,50
20130901|2012-08-03 08:00,3,29.25,29.25,29.25,29.25,10
20130901|2012-08-03 09:00,3,29.5,29.7,29.5,29.7,15
20130901|2012-08-07 12:00,7,29.25,29.25,29.25,29.25,15
20130901|2012-08-08 08:30,8,29.5,29.5,29.5,29.5,15
20130901|2012-08-09 10:30,9,29,29,29,29,15
20130901|2012-08-10 10:00,10,29.75,29.75,29.75,29.75,1
20130901|2012-08-13 08:30,13,29.5,29.5,29.5,29.5,1
20130901|2012-08-14 09:30,14,29,29,29,29,10
20130901|2012-08-14 11:00,14,28.97,28.97,28.97,28.97,10
20130901|2012-08-14 12:30,14,29.5,29.5,29.5,29.5,3
20130901|2012-08-16 12:30,16,29,29,29,29,1
20130901|2012-08-17 12:30,17,29,29,29,29,1
20130901|2012-08-20 12:30,20,29,29,29,29,1
20130901|2012-08-22 12:30,22,29.25,29.25,29.25,29.25,2
20130901|2012-08-24 12:30,24,29.25,29.25,29.25,29.25,2
20130901|2012-08-28 08:30,28,28.5,28.5,28.5,28.5,2
20130901|2012-08-29 11:30,29,27.5,27.5,27.5,27.5,25
20130901|2012-09-17 08:00,17,26,26,26,26,5
20130901|2012-09-17 12:30,17,25.85,26,25.75,26,71
20130901|2012-09-18 10:00,18,25.3,25.3,25.3,25.3,11
20130901|2012-09-18 12:30,18,24.95,24.95,24.95,24.95,1
20130901|2012-09-19 12:30,19,25,25,25,25,10
20130901|2012-09-20 12:30,20,25,25,25,25,2
20130901|2012-09-24 12:30,24,24.76,24.76,24.76,24.76,1
20130901|2012-09-25 10:00,25,25.75,25.75,25.75,25.75,1
20130901|2012-09-25 12:30,25,25.26,25.31,25.25,25.31,9
20130901|2012-09-26 12:30,26,25.26,25.31,25.25,25.25,9
20130901|2012-09-27 09:30,27,25.75,25.75,25.75,25.75,2
20130901|2012-09-27 12:30,27,25.5,25.5,25.5,25.5,4
20130901|2012-10-01 12:30,1,25.37,25.37,25.37,25.37,2
20130901|2012-10-03 12:30,3,26.35,26.35,26.35,26.35,4
20130901|2012-10-10 12:30,10,26.25,26.25,26.25,26.25,4
20130901|2012-10-11 12:00,11,25.55,25.55,25.55,25.55,50
20130901|2012-10-11 12:30,11,25.25,25.25,25.25,25.25,5
20130901|2012-10-15 12:30,15,25,25,25,25,1
20130901|2012-10-16 11:00,16,24.5,24.5,24.5,24.5,10
20130901|2012-10-17 10:00,17,24,24,24,24,40
20130901|2012-10-17 11:00,17,24,24,24,24,50
20130901|2012-10-17 12:30,17,24,24,24,24,5
20130901|2012-10-18 12:30,18,23.8,23.8,23.8,23.8,1
20130901|2012-10-19 11:30,19,25.85,25.85,25.85,25.85,5
20130901|2012-10-23 12:30,23,23.01,23.01,23.01,23.01,5
20130901|2012-10-24 09:00,24,23,23,23,23,10
20130901|2012-10-25 09:30,25,25.3,25.3,25.3,25.3,24
20130901|2012-10-25 11:00,25,23.06,23.06,22.75,22.75,55
20130901|2012-10-25 12:30,25,22.75,22.75,22.75,22.75,10
20130901|2012-10-26 12:30,26,22.51,22.51,22.51,22.51,3
20130901|2012-10-29 12:30,29,22.75,22.75,22.75,22.75,10
20130901|2012-10-31 12:30,31,22.55,22.55,22.55,22.55,5
20130901|2012-11-01 12:30,1,22.56,22.6,22.56,22.6,75
20130901|2012-11-02 12:30,2,22.6,22.6,22.6,22.6,5
20130901|2012-11-05 12:30,5,22.6,22.6,22.6,22.6,3
20130901|2012-11-07 12:30,7,22.75,22.75,22.75,22.75,4
20130901|2012-11-08 12:30,8,22.5,22.6,22.3,22.6,22
20130901|2012-11-09 08:00,9,23.25,23.25,23.25,23.25,1
20130901|2012-11-09 12:30,9,22.65,22.65,22.65,22.65,2
20130901|2012-11-12 12:30,12,22.71,23,22.71,23,112
20130901|2012-11-13 12:30,13,23,23,23,23,2
20130901|2012-11-19 08:00,19,23.29,23.29,23.29,23.29,3
20130901|2012-11-20 12:30,20,23.25,23.25,23.25,23.25,2
20130901|2012-11-21 12:30,21,23.25,23.25,23.25,23.25,4
20130901|2012-11-28 12:30,28,23.75,23.75,23.75,23.75,1
20130901|2012-12-03 12:30,3,23.05,23.25,23.05,23.25,24
20130901|2012-12-05 12:30,5,23,23,23,23,2
20130901|2012-12-10 11:00,10,22.51,22.51,22.5,22.5,150
20130901|2012-12-11 12:30,11,22.75,22.75,22.75,22.75,2
20130901|2012-12-12 12:30,12,22.75,22.75,22.75,22.75,1
20130901|2012-12-14 10:30,14,22.5,22.5,22.5,22.5,25
20130901|2012-12-14 12:30,14,22.99,22.99,22.99,22.99,1
20130901|2012-12-17 12:30,17,23.25,23.25,23.25,23.25,1
20130901|2012-12-19 12:30,19,23,23,23,23,1
20130901|2012-12-20 12:00,20,23,23,23,23,50
20130901|2012-12-26 12:30,26,23,23,23,23,2
20130901|2012-12-27 12:00,27,22.65,22.65,22.65,22.65,1
20130901|2012-12-27 12:30,27,23,23,23,23,2
20130901|2012-12-28 12:00,28,22.75,22.75,22.75,22.75,1
20130901|2012-12-28 12:30,28,23,23,23,23,4
20130901|2012-12-31 12:30,31,23.05,23.05,23.05,23.05,2
20130901|2013-01-02 12:30,2,23.25,23.25,23,23,2
20130901|2013-01-03 09:00,3,23,23,23,23,10
20130901|2013-01-04 08:30,4,23,23,23,23,10
20130901|2013-01-04 09:00,4,23,23,23,23,50
20130901|2013-01-04 12:30,4,23,23,23,23,2
20130901|2013-01-09 12:30,9,23.25,23.5,23.16,23.5,3
20130901|2013-01-11 12:30,11,23,23,23,23,2
20130901|2013-01-16 10:30,16,22.5,22.5,22.5,22.5,25
20130901|2013-01-16 12:30,16,22.35,22.35,22.35,22.35,5
20130901|2013-01-18 12:30,18,22.25,22.4,22.25,22.4,20
20130901|2013-01-22 12:30,22,22.25,22.25,22.2,22.2,62
20130901|2013-01-23 08:00,23,22.2,22.2,22.1,22.1,125
20130901|2013-01-23 11:00,23,22.1,22.1,22.1,22.1,400
20130901|2013-01-23 12:00,23,22.1,22.1,22.1,22.1,200
20130901|2013-01-23 12:30,23,22.1,22.3,22,22.3,206
20130901|2013-01-24 08:30,24,22,22,22,22,51
20130901|2013-01-24 09:00,24,21.95,21.95,21.85,21.85,110
20130901|2013-01-24 10:00,24,21.9,21.9,21.9,21.9,50
20130901|2013-01-24 10:30,24,21.9,21.9,21.9,21.9,25
20130901|2013-01-24 11:00,24,21.9,21.9,21.9,21.9,31
20130901|2013-01-24 12:30,24,21.85,21.85,21.75,21.75,123
20130901|2013-01-25 12:30,25,22,22,22,22,164
20130901|2013-01-30 12:30,30,22.3,22.5,22.25,22.5,22
20130901|2013-01-31 12:30,31,22.3,22.3,22.3,22.3,10
20130901|2013-02-01 08:00,1,22.5,22.5,22.5,22.5,20
20130901|2013-02-04 12:30,4,22.35,22.35,22.35,22.35,1
20130901|2013-02-05 09:00,5,22.05,22.05,22.05,22.05,10
20130901|2013-02-05 10:00,5,22,22,22,22,10
20130901|2013-02-05 11:00,5,21.85,21.85,21.8,21.8,10
20130901|2013-02-05 12:00,5,22.2,22.2,22.2,22.2,1
20130901|2013-02-05 12:30,5,22,22,22,22,10
20130901|2013-02-06 12:00,6,21.6,21.6,21.35,21.35,9
20130901|2013-02-06 12:30,6,22,22,22,22,7
20130901|2013-02-07 12:30,7,21.8,21.8,21.8,21.8,1
20130901|2013-02-19 12:00,19,21.32,21.32,21.32,21.32,1
20130901|2013-02-19 12:30,19,21.6,22,21.6,22,5
20130901|2013-02-20 10:30,20,22,22,22,22,25
20130901|2013-02-21 09:00,21,22,22,22,22,25
20130901|2013-02-22 12:30,22,21.9,21.9,21.9,21.9,15
20130901|2013-02-27 12:30,27,21.7,21.75,21.7,21.75,6
20130901|2013-03-04 12:30,4,21.5,21.5,21.5,21.5,6
20130901|2013-03-05 11:00,5,21,21,21,21,5
20130901|2013-03-06 12:30,6,21.5,21.5,21.5,21.5,10
20130901|2013-03-07 09:00,7,21.25,21.25,21.25,21.25,1
20130901|2013-03-07 10:30,7,21.5,21.5,21.5,21.5,1
20130901|2013-03-07 11:00,7,21.5,21.5,21.5,21.5,9
20130901|2013-03-07 12:30,7,21.5,21.9,21.5,21.9,18
20130901|2013-03-08 09:30,8,21.5,21.5,21.5,21.5,26
20130901|2013-03-08 10:00,8,21.5,21.5,21.5,21.5,75
20130901|2013-03-08 10:30,8,21.5,21.5,21.5,21.5,150
20130901|2013-03-08 11:00,8,21.3,21.3,21.3,21.3,25
20130901|2013-03-08 12:30,8,21.65,21.89,21.65,21.89,3
20130901|2013-03-11 09:30,11,21.5,21.5,21.5,21.5,26
20130901|2013-03-11 12:30,11,21.89,21.89,21.89,21.89,1
20130901|2013-03-12 12:30,12,21.75,21.75,21.75,21.75,1
20130901|2013-03-13 12:30,13,21.7,21.7,21.7,21.7,11
20130901|2013-03-18 09:00,18,21.01,21.01,21.01,21.01,5
20130901|2013-03-19 08:30,19,21.05,21.15,21.05,21.15,6
20130901|2013-03-19 10:30,19,21.15,21.15,21.15,21.15,5
20130901|2013-03-20 11:00,20,21.1,21.1,21.1,21.1,100
20130901|2013-03-20 12:30,20,21.25,21.75,21.25,21.75,57
20130901|2013-03-25 12:30,25,21.15,21.3,21.15,21.25,9
20130901|2013-03-26 08:00,26,21.15,21.15,21.15,21.15,12
20130901|2013-03-26 10:00,26,21.25,21.25,21.15,21.15,47
20130901|2013-03-26 12:00,26,21.15,21.15,21.15,21.15,5
20130901|2013-03-26 12:30,26,21.25,21.25,21.25,21.25,3
20130901|2013-03-27 11:00,27,21.15,21.15,21.15,21.15,15
20130901|2013-03-27 12:30,27,21.16,21.49,21.15,21.49,13
20130901|2013-03-28 08:00,28,21.16,21.16,21.16,21.16,2
20130901|2013-03-28 09:00,28,21.15,21.15,21.15,21.15,5
20130901|2013-03-28 12:30,28,21.1,21.15,21.1,21.11,7
20130901|2013-04-01 10:00,1,21.1,21.1,21.1,21.1,40
20130901|2013-04-01 12:00,1,21.25,21.25,21.25,21.25,9
20130901|2013-04-02 08:30,2,21.05,21.05,21,21,10
20130901|2013-04-02 10:30,2,20.95,20.95,20.95,20.95,15
20130901|2013-04-02 12:30,2,21,21,21,21,1
20130901|2013-04-03 08:30,3,21,21,21,21,20
20130901|2013-04-04 08:00,4,20.8,20.8,20.8,20.8,1
20130901|2013-04-04 11:00,4,21.1,21.1,21.1,21.1,1
20130901|2013-04-04 12:30,4,20.91,20.91,20.9,20.9,16
20130901|2013-04-05 10:30,5,20.8,20.8,20.8,20.8,3
20130901|2013-04-05 11:00,5,20.75,20.75,20.75,20.75,1
20130901|2013-04-05 12:00,5,20.71,20.71,20.71,20.71,25
20130901|2013-04-05 12:30,5,20.8,20.8,20.8,20.8,3
20130901|2013-04-09 08:00,9,20.67,20.67,20.67,20.67,1
20130901|2013-04-10 12:30,10,21.5,21.5,21.5,21.5,1
20130901|2013-04-11 08:00,11,21.6,21.6,20.68,20.68,4
20130901|2013-04-11 12:30,11,21.4,21.4,21.4,21.4,1
20130901|2013-04-17 10:00,17,20.76,20.76,20.7,20.7,11
20130901|2013-04-17 10:30,17,20.55,20.55,20.5,20.5,87
20130901|2013-04-17 12:30,17,20.6,20.6,20.6,20.6,3
20130901|2013-04-18 08:30,18,20.5,20.5,20.5,20.5,200
20130901|2013-04-23 11:30,23,20.35,20.35,20.35,20.35,110
20130901|2013-04-23 12:30,23,20.35,20.35,20.35,20.35,1
20130901|2013-04-24 12:30,24,20.4,20.4,20.4,20.4,1
20130901|2013-04-25 09:00,25,20.15,20.15,20.15,20.15,1
20130901|2013-04-25 09:30,25,20.01,20.01,20.01,20.01,28
20130901|2013-04-25 10:00,25,20.15,20.15,20.15,20.15,5
20130901|2013-04-25 11:00,25,20.4,20.4,20.4,20.4,100
20130901|2013-04-26 09:00,26,20,20,20,20,28
20130901|2013-04-26 11:30,26,19.6,19.6,19.6,19.6,5
20130901|2013-04-26 12:30,26,19.9,19.9,19.9,19.9,2
20130901|2013-04-29 12:30,29,19.9,19.9,19.9,19.9,2
20130901|2013-04-30 09:00,30,19.75,19.75,19.75,19.75,100
20130901|2013-04-30 11:00,30,19.75,19.75,19.75,19.75,100
20130901|2013-04-30 12:00,30,19.75,19.75,19.75,19.75,25
20130901|2013-05-03 08:00,3,19.3,19.3,19.3,19.3,1
20130901|2013-05-03 12:30,3,19.71,19.71,19.5,19.5,3
20130901|2013-05-07 11:30,7,19.91,19.91,19.91,19.91,10
20130901|2013-05-07 12:30,7,20.18,20.2,20.18,20.2,29
20130901|2013-05-08 12:30,8,19.7,19.7,19.7,19.7,1
20130901|2013-05-17 12:30,17,19.59,19.59,19.59,19.59,1
20130901|2013-05-22 11:00,22,19.52,19.52,19.52,19.52,1
20130901|2013-05-23 11:00,23,19.85,19.85,19.85,19.85,54
20130901|2013-05-23 12:00,23,19.92,19.92,19.92,19.92,10
20130901|2013-05-23 12:30,23,19.85,19.85,19.85,19.85,3
20130901|2013-05-24 12:30,24,19.72,19.72,19.72,19.72,5
20130901|2013-05-28 12:30,28,19.75,19.75,19.75,19.75,10
20130901|2013-05-29 11:00,29,19.75,19.75,19.75,19.75,6
20130901|2013-05-29 11:30,29,19.7,19.7,19.7,19.7,5
20130901|2013-05-30 10:00,30,19.7,19.7,19.7,19.7,5
20130901|2013-05-31 09:00,31,19.5,19.5,19.5,19.5,5
20130901|2013-05-31 12:30,31,19.7,19.7,19.7,19.7,1
20130901|2013-06-03 09:30,3,19.53,19.53,19.53,19.53,6
20130901|2013-06-03 10:30,3,19.53,19.53,19.53,19.53,10
20130901|2013-06-04 09:00,4,19.35,19.35,19.35,19.35,1
20130901|2013-06-04 12:00,4,19.33,19.45,19.33,19.45,14
20130901|2013-06-05 09:00,5,19.25,19.25,19.25,19.25,1
20130901|2013-06-05 11:00,5,19.35,19.35,19.35,19.35,7
20130901|2013-06-05 11:30,5,19.3,19.3,19.3,19.3,11
20130901|2013-06-06 11:30,6,19.4,19.4,19.3,19.3,24
20130901|2013-06-07 09:30,7,19.2,19.2,19.01,19.01,3
20130901|2013-06-10 09:30,10,19.5,19.5,19.5,19.5,25
20130901|2013-06-11 11:30,11,19.3,19.3,19.3,19.3,200
20130901|2013-06-11 12:30,11,18.85,18.85,18.85,18.85,3
20130901|2013-06-12 08:00,12,18.7,18.7,18.7,18.7,1
20130901|2013-06-13 12:30,13,18.9,18.9,18.9,18.9,3
20130901|2013-06-14 10:00,14,19.25,19.25,19.25,19.25,3
20130901|2013-06-14 10:30,14,19.69,19.74,19.69,19.74,5
20130901|2013-06-14 12:30,14,19.35,19.35,19.35,19.35,3
20130901|2013-06-18 11:00,18,19.5,19.5,19.5,19.5,50
20130901|2013-06-18 12:30,18,19.45,19.45,19.45,19.45,5
20130901|2013-06-20 08:00,20,19.45,19.45,19.45,19.45,25
20130901|2013-06-20 09:30,20,19,19,19,19,75
20130901|2013-06-20 10:00,20,19,19,19,19,1
20130901|2013-06-20 11:00,20,19,19,19,19,25
20130901|2013-06-21 10:00,21,18.75,18.75,18.75,18.75,25
20130901|2013-06-21 12:30,21,19,19,19,19,20
20130901|2013-06-25 09:30,25,19.65,19.65,19.65,19.65,200
20130901|2013-06-26 08:30,26,19.65,19.65,19.65,19.65,2
20130901|2013-06-26 09:30,26,19.5,19.5,19.5,19.5,29
20130901|2013-06-27 10:00,27,19.5,19.5,19.5,19.5,100
20130901|2013-06-27 12:30,27,19.15,19.15,19.1,19.1,101
20130901|2013-06-28 10:30,28,18.95,18.95,18.95,18.95,5
20130901|2013-07-02 11:00,2,18.65,18.65,18.65,18.65,1
20130901|2013-07-02 11:30,2,18.65,18.65,18.65,18.65,5
20130901|2013-07-02 12:30,2,18.85,18.85,18.85,18.85,1
20130901|2013-07-03 08:00,3,18.95,18.95,18.85,18.85,495
20130901|2013-07-03 09:00,3,18.9,18.9,18.9,18.9,1
20130901|2013-07-03 09:30,3,18.9,18.9,18.9,18.9,4
20130901|2013-07-08 09:30,8,18.5,18.5,18.5,18.5,87
20130901|2013-07-08 12:30,8,18.75,18.75,18.55,18.55,9
20130901|2013-07-09 12:30,9,18.75,18.75,18.75,18.75,38
20130901|2013-07-10 08:00,10,19,19,19,19,1
20130901|2013-07-10 12:30,10,18.95,18.95,18.95,18.95,3
20130901|2013-07-11 11:30,11,18.9,18.9,18.9,18.9,14
20130901|2013-07-12 12:30,12,18.85,18.85,18.85,18.85,1
20130901|2013-07-15 08:30,15,19.25,19.25,18.4,18.4,29
20130901|2013-07-15 11:30,15,19,19,19,19,50
20130901|2013-07-15 12:30,15,18.96,18.96,18.96,18.96,3
20130901|2013-07-16 12:30,16,18.91,18.91,18.8,18.8,10
20130901|2013-07-17 12:30,17,18.9,18.94,18.9,18.91,3
20130901|2013-07-18 09:00,18,19.2,19.25,19.2,19.25,25
20130901|2013-07-18 12:30,18,19,19,19,19,1
20130901|2013-07-19 08:30,19,19.25,19.45,19.25,19.45,30
20130901|2013-07-19 09:30,19,19.5,19.5,19.5,19.5,50
20130901|2013-07-19 10:30,19,19.5,19.5,19.5,19.5,1
20130901|2013-07-19 12:30,19,19.15,19.15,19.15,19.15,1
20130901|2013-07-23 09:30,23,19.7,19.7,19.7,19.7,5
20130901|2013-07-26 08:30,26,18.85,18.85,18.85,18.85,1
20130901|2013-07-26 12:30,26,19.92,20.18,19.81,19.9,6
20130901|2013-07-29 08:00,29,19,19,19,19,1
20130901|2013-07-30 09:30,30,20.25,20.4,20.25,20.4,27
20130901|2013-07-30 12:00,30,20.44,20.44,20.44,20.44,10
20130901|2013-08-01 11:30,1,20,20,19.7,19.7,7
20130901|2013-08-06 08:00,6,20.5,20.6,20.5,20.6,10
20130901|2013-08-07 09:00,7,19.75,19.75,19.75,19.75,2
20131101|2012-02-10 11:30,10,32.5,32.5,32.5,32.5,25
20131101|2012-03-22 10:00,22,33.5,33.5,33.5,33.5,10
20131101|2012-04-30 12:00,30,30.75,30.75,30.75,30.75,5
20131101|2012-06-05 09:30,5,29.5,29.5,29.5,29.5,10
20131101|2012-07-12 11:30,12,28.7,28.7,28.7,28.7,20
20131101|2012-07-13 08:00,13,28.7,28.7,28.7,28.7,40
20131101|2012-07-13 09:00,13,28.7,28.7,28.7,28.7,40
20131101|2012-07-13 09:30,13,28.7,28.7,28.7,28.7,20
20131101|2012-07-13 10:00,13,28.7,28.7,28.7,28.7,20
20131101|2012-07-13 10:30,13,28.7,28.7,28.7,28.7,1
20131101|2012-07-16 11:00,16,28.7,28.7,28.7,28.7,15
20131101|2012-07-18 12:00,18,28.75,28.75,28.75,28.75,5
20131101|2012-07-20 10:00,20,28.75,28.76,28.75,28.76,20
20131101|2012-07-20 11:00,20,28.77,28.77,28.77,28.77,10
20131101|2012-07-25 12:30,25,28.78,28.78,28.78,28.78,1
20131101|2012-07-27 08:00,27,28.78,28.79,28.78,28.79,10
20131101|2012-07-27 08:30,27,28.8,28.81,28.8,28.81,10
20131101|2012-07-27 12:30,27,28.72,28.72,28.72,28.72,1
20131101|2012-08-01 12:00,1,28.82,29,28.82,29,21
20131101|2012-08-02 12:00,2,28.86,29.15,28.86,29.06,95
20131101|2012-08-03 08:30,3,29.25,29.25,29.25,29.25,10
20131101|2012-08-07 12:00,7,29.25,29.25,29.25,29.25,15
20131101|2012-08-10 10:00,10,29.5,29.75,29.5,29.75,21
20131101|2012-08-14 09:30,14,29,29,29,29,20
20131101|2012-08-14 11:00,14,28.97,28.97,28.97,28.97,40
20131101|2012-08-14 12:30,14,29.25,29.25,29.25,29.25,3
20131101|2012-08-17 12:30,17,29,29,29,29,1
20131101|2012-08-21 12:30,21,28.5,28.5,28.5,28.5,29
20131101|2012-08-24 12:30,24,29.25,29.25,29.25,29.25,2
20131101|2012-08-28 11:00,28,28.25,28.25,28.25,28.25,10
20131101|2012-09-05 10:30,5,28,28,28,28,53
20131101|2012-09-18 10:00,18,25.75,25.75,25.75,25.75,5
20131101|2012-10-09 12:30,9,27,27,27,27,1
20131101|2012-10-10 12:30,10,28.5,28.5,28.5,28.5,4
20131101|2012-10-11 08:30,11,26.5,26.5,25.5,25.5,2
20131101|2012-10-11 12:00,11,25.5,25.5,25.5,25.5,49
20131101|2012-10-17 11:30,17,24,24,24,24,55
20131101|2012-10-17 12:00,17,24,24,24,24,50
20131101|2012-10-17 12:30,17,24,24,24,24,6
20131101|2012-10-25 12:30,25,23.05,23.05,23,23,24
20131101|2012-10-26 09:30,26,22.8,22.8,22.75,22.75,25
20131101|2012-11-07 12:30,7,24.75,24.75,24.75,24.75,1
20131101|2012-11-08 12:30,8,22.5,22.5,22.5,22.5,2
20131101|2012-11-09 08:00,9,22.5,22.5,22.5,22.5,13
20131101|2012-11-09 12:30,9,22.7,22.7,22.7,22.7,2
20131101|2012-11-12 12:30,12,22.76,22.76,22.76,22.76,2
20131101|2012-11-13 12:30,13,23,23,23,23,2
20131101|2012-11-15 08:30,15,24,24,24,24,100
20131101|2012-11-20 12:30,20,24,24,24,24,2
20131101|2012-11-21 12:30,21,24,24,24,24,2
20131101|2012-11-26 12:30,26,22.7,22.7,22.7,22.7,1
20131101|2012-11-28 12:30,28,24.2,24.2,23,23,3
20131101|2012-11-29 12:30,29,23,23,23,23,2
20131101|2012-12-03 12:30,3,23.25,23.25,23.25,23.25,2
20131101|2012-12-04 10:30,4,22.85,23.25,22.85,23.25,42
20131101|2012-12-04 11:00,4,23.75,23.75,23.75,23.75,50
20131101|2012-12-04 11:30,4,23.75,23.75,23.75,23.75,24
20131101|2012-12-05 12:30,5,23.99,23.99,23.99,23.99,1
20131101|2012-12-10 09:00,10,23.02,23.02,23.02,23.02,1
20131101|2012-12-12 12:30,12,23.25,23.25,23.25,23.25,1
20131101|2012-12-13 09:30,13,23,23,23,23,100
20131101|2012-12-14 12:30,14,23.75,23.75,23.75,23.75,1
20131101|2012-12-17 12:30,17,24,24,24,24,1
20131101|2012-12-19 12:30,19,23.75,23.75,23.75,23.75,1
20131101|2012-12-21 10:30,21,23.01,23.01,23.01,23.01,1
20131101|2012-12-26 12:30,26,23.7,23.7,23.7,23.7,1
20131101|2012-12-27 12:00,27,23.15,23.15,23.15,23.15,10
20131101|2012-12-28 12:00,28,23.15,23.15,23.15,23.15,1
20131101|2012-12-31 12:30,31,23.5,23.5,23.5,23.5,3
20131101|2013-01-02 12:30,2,23.75,23.75,23.75,23.75,1
20131101|2013-01-08 10:30,8,23.5,23.5,23.5,23.5,100
20131101|2013-01-09 12:30,9,23.95,23.95,23.75,23.75,2
20131101|2013-01-15 11:00,15,23.75,23.75,23.75,23.75,100
20131101|2013-01-16 10:00,16,23.75,23.75,23.75,23.75,1
20131101|2013-01-17 12:00,17,22.5,22.5,22.5,22.5,25
20131101|2013-01-17 12:30,17,22.5,22.5,22.5,22.5,10
20131101|2013-01-18 10:30,18,22.5,22.5,22.5,22.5,25
20131101|2013-01-23 11:00,23,22.6,22.6,22.55,22.55,35
20131101|2013-01-23 12:30,23,22.4,22.4,22,22,150
20131101|2013-01-24 11:00,24,22.4,22.4,22.4,22.4,10
20131101|2013-01-24 11:30,24,22.4,22.4,22.4,22.4,15
20131101|2013-01-24 12:00,24,22.4,22.4,22.4,22.4,8
20131101|2013-01-24 12:30,24,22.35,22.35,22.35,22.35,1
20131101|2013-01-25 12:30,25,22.7,22.7,22.7,22.7,164
20131101|2013-01-28 09:00,28,23,23,23,23,150
20131101|2013-01-30 12:30,30,22.75,23,22.75,23,12
20131101|2013-01-31 12:30,31,22.79,22.79,22.79,22.79,15
20131101|2013-02-01 08:00,1,23,23,23,23,20
20131101|2013-02-05 09:00,5,22.75,22.75,22.75,22.75,10
20131101|2013-02-05 11:00,5,22.55,22.55,22.5,22.5,10
20131101|2013-02-05 12:00,5,22.9,22.9,22.5,22.5,21
20131101|2013-02-06 12:00,6,22.3,22.3,22.05,22.05,9
20131101|2013-02-06 12:30,6,22,22.7,22,22.7,166
20131101|2013-02-07 08:00,7,22.7,22.7,22.7,22.7,5
20131101|2013-02-07 09:00,7,22.15,22.15,22.15,22.15,5
20131101|2013-02-07 11:30,7,22.5,22.5,22.15,22.15,10
20131101|2013-02-07 12:30,7,21.9,21.9,21.9,21.9,2
20131101|2013-02-14 12:30,14,22.35,22.35,22.35,22.35,5
20131101|2013-02-19 12:00,19,22,22,22,22,5
20131101|2013-02-19 12:30,19,22.3,22.7,22.3,22.7,4
20131101|2013-02-27 12:30,27,22.75,22.9,22.75,22.9,6
20131101|2013-03-05 08:00,5,21,21,21,21,5
20131101|2013-03-05 09:30,5,22.25,22.25,22.23,22.23,12
20131101|2013-03-06 12:30,6,22.5,23.4,22.5,23.4,3
20131101|2013-03-07 12:30,7,22.5,22.5,22.5,22.5,1
20131101|2013-03-11 12:30,11,22.75,22.75,22.75,22.75,1
20131101|2013-03-13 12:30,13,22.75,22.75,22.75,22.75,5
20131101|2013-03-18 08:30,18,22.3,22.3,22.3,22.3,10
20131101|2013-03-18 09:00,18,22,22,22,22,10
20131101|2013-03-18 12:00,18,21.95,21.95,21.9,21.9,30
20131101|2013-03-27 11:00,27,21.75,21.75,21.75,21.75,10
20131101|2013-03-27 12:30,27,22.2,22.2,22,22,7
20131101|2013-03-28 12:30,28,21.8,21.8,21.8,21.8,1
20131101|2013-04-01 10:00,1,21.75,21.75,21.75,21.75,40
20131101|2013-04-03 12:30,3,21.99,21.99,21.99,21.99,1
20131101|2013-04-10 10:00,10,21.9,21.9,21.9,21.9,40
20131101|2013-04-10 12:30,10,22.2,22.2,22.2,22.2,1
20131101|2013-04-17 10:30,17,21.5,21.5,21.5,21.5,49
20131101|2013-04-17 12:30,17,21.7,21.7,21.7,21.7,1
20131101|2013-04-23 09:30,23,21.15,21.15,20.95,20.95,121
20131101|2013-04-23 12:30,23,21.8,21.8,21.75,21.75,12
20131101|2013-04-24 12:30,24,21.6,21.6,21.6,21.6,1
20131101|2013-04-25 10:30,25,20.75,20.75,20.75,20.75,1
20131101|2013-04-25 11:00,25,21,21,21,21,50
20131101|2013-04-26 09:30,26,20.55,20.55,20.5,20.5,46
20131101|2013-04-29 10:00,29,20.75,20.75,20.75,20.75,100
20131101|2013-04-29 10:30,29,20.75,20.75,20.75,20.75,100
20131101|2013-04-29 12:30,29,20.65,20.65,20.65,20.65,1
20131101|2013-05-07 10:00,7,20.5,20.5,20.5,20.5,20
20131101|2013-05-07 12:30,7,20.7,20.7,20.7,20.7,217
20131101|2013-05-10 09:30,10,20,20,20,20,1
20131101|2013-05-22 11:00,22,19.82,19.82,19.82,19.82,1
20131101|2013-05-23 12:30,23,20.2,20.2,20.2,20.2,3
20131101|2013-05-24 12:30,24,20.02,20.02,20.02,20.02,5
20131101|2013-05-28 12:30,28,20.05,20.05,20.05,20.05,10
20131101|2013-06-11 12:30,11,19.15,19.54,19.15,19.54,6
20131101|2013-06-12 09:30,12,19.5,19.5,19.5,19.5,1
20131101|2013-06-12 10:00,12,19.5,19.5,19.5,19.5,99
20131101|2013-06-12 10:30,12,19.5,19.5,19.5,19.5,100
20131101|2013-06-12 12:30,12,19.2,19.2,19.2,19.2,1
20131101|2013-06-13 12:30,13,19.2,19.2,19.2,19.2,3
20131101|2013-06-14 11:00,14,19.6,19.6,19.6,19.6,50
20131101|2013-06-14 12:30,14,19.65,19.65,19.65,19.65,3
20131101|2013-06-18 12:30,18,19.75,19.75,19.75,19.75,5
20131101|2013-06-20 08:30,20,19.4,19.4,19.4,19.4,50
20131101|2013-06-20 09:30,20,19.25,19.25,19.25,19.25,1
20131101|2013-06-21 10:00,21,19,19,19,19,50
20131101|2013-06-21 10:30,21,19.25,19.25,19.25,19.25,200
20131101|2013-06-21 11:00,21,19.25,19.25,19.25,19.25,200
20131101|2013-06-21 12:30,21,19.25,19.25,19.25,19.25,5
20131101|2013-06-24 10:30,24,19.5,19.5,19.5,19.5,1
20131101|2013-06-27 12:00,27,19.5,19.5,19.5,19.5,129
20131101|2013-06-27 12:30,27,19.4,19.4,19.35,19.35,12
20131101|2013-06-28 11:00,28,19.4,19.4,19.4,19.4,7
20131101|2013-06-28 12:30,28,19.3,19.3,19.3,19.3,5
20131101|2013-07-02 11:00,2,18.95,18.95,18.95,18.95,7
20131101|2013-07-02 12:30,2,19.05,19.05,18.95,18.95,27
20131101|2013-07-03 08:00,3,18.85,18.85,18.85,18.85,2
20131101|2013-07-03 08:30,3,18.87,18.87,18.87,18.87,1
20131101|2013-07-03 09:00,3,19.1,19.1,19.1,19.1,1
20131101|2013-07-03 12:30,3,19,19,19,19,4
20131101|2013-07-08 12:30,8,18.7,18.7,18.7,18.7,3
20131101|2013-07-09 12:30,9,18.9,18.9,18.9,18.9,3
20131101|2013-07-10 08:00,10,19.65,19.66,19.65,19.66,8
20131101|2013-07-10 08:30,10,19.25,19.25,19.25,19.25,10
20131101|2013-07-10 09:30,10,19.15,19.15,19.15,19.15,3
20131101|2013-07-10 12:00,10,19.1,19.1,19.1,19.1,4
20131101|2013-07-10 12:30,10,19.25,19.25,19.05,19.05,14
20131101|2013-07-11 12:30,11,19,19.15,19,19.15,12
20131101|2013-07-12 12:30,12,18.9,18.9,18.9,18.9,3
20131101|2013-07-15 08:30,15,19.25,19.25,18.75,18.75,29
20131101|2013-07-16 11:30,16,19.3,19.3,19.3,19.3,9
20131101|2013-07-16 12:00,16,19.3,19.3,19.3,19.3,1
20131101|2013-07-16 12:30,16,19.1,19.1,19,19,5
20131101|2013-07-17 10:30,17,18.76,18.76,18.76,18.76,1
20131101|2013-07-17 12:30,17,19.15,19.15,19.15,19.15,1
20131101|2013-07-19 12:30,19,19.2,19.2,19.2,19.2,1
20131101|2013-07-23 09:30,23,19.8,19.9,19.8,19.9,30
20131101|2013-07-23 10:30,23,19.9,19.9,19.9,19.9,2
20131101|2013-07-24 12:30,24,19.6,19.6,19.6,19.6,1
20131101|2013-07-25 11:00,25,20,20,19.65,19.65,3
20131101|2013-07-26 08:30,26,19.2,19.2,19.2,19.2,1
20131101|2013-07-26 12:30,26,19.98,19.98,19.8,19.8,2
20131101|2013-07-29 08:00,29,19.5,19.5,19.5,19.5,1
20131101|2013-07-29 12:30,29,20.5,20.5,19.95,19.95,109
20131101|2013-07-30 09:30,30,20.4,20.5,20.4,20.5,21
20131101|2013-07-30 10:00,30,20.5,20.5,20.5,20.5,25
20131101|2013-07-30 12:00,30,20.64,20.75,20.25,20.25,73
20131101|2013-07-30 12:30,30,20.26,20.26,20.26,20.26,2
20131101|2013-07-31 10:00,31,19.75,19.75,19.75,19.75,1
20131101|2013-08-01 09:00,1,19.76,19.76,19.76,19.76,1
20131101|2013-08-01 11:30,1,20.1,20.1,20.1,20.1,1
20131101|2013-08-02 08:00,2,19.76,19.76,19.76,19.76,1
20131101|2013-08-02 12:30,2,20.25,20.25,20.25,20.25,6
20131101|2013-08-06 08:00,6,20.5,20.5,20.5,20.5,1
20131101|2013-08-08 12:30,8,20.3,20.3,20.3,20.3,1
20131101|2013-08-09 08:30,9,20.1,20.1,20.1,20.1,1
20131101|2013-08-09 11:30,9,20.35,20.5,20.35,20.5,70
20131101|2013-08-09 12:30,9,20.3,20.3,20.3,20.3,2
20131101|2013-08-12 12:30,12,20.45,20.45,20.3,20.3,10
20131101|2013-08-13 10:00,13,20.4,20.4,20.4,20.4,1
20131101|2013-08-13 12:30,13,20.6,20.6,20.4,20.4,85
20131101|2013-08-14 08:30,14,20.4,20.4,20.4,20.4,1
20131101|2013-08-14 12:30,14,20.4,20.4,20.25,20.3,26
20131101|2013-08-15 11:00,15,20.3,20.3,20.3,20.3,35
20131101|2013-08-15 12:30,15,20.36,20.65,20.35,20.35,20
20131101|2013-08-16 12:30,16,20.32,20.4,20.31,20.31,5
20131101|2013-08-20 09:00,20,20.3,20.3,20.3,20.3,1
20131101|2013-08-20 12:30,20,20.3,20.3,20.3,20.3,1
20131101|2013-08-21 08:00,21,20.3,20.3,20.3,20.3,1
20131101|2013-08-21 09:00,21,20.3,20.3,20.3,20.3,2
20131101|2013-08-21 12:30,21,20.45,20.45,20.45,20.45,6
20131101|2013-08-22 12:30,22,20.4,20.4,20.4,20.4,2
20131101|2013-08-23 08:30,23,20.55,20.55,20.55,20.55,5
20131101|2013-08-23 09:30,23,20.6,21,20.55,20.55,96
20131101|2013-08-23 10:00,23,20.85,20.85,20.85,20.85,5
20131101|2013-08-23 10:30,23,20.6,20.95,20.6,20.95,105
20131101|2013-08-23 12:30,23,20.82,20.82,20.82,20.82,2
20131101|2013-08-26 09:00,26,21,21,21,21,5
20131101|2013-08-26 09:30,26,20.57,20.57,20.57,20.57,1
20131101|2013-08-26 11:30,26,20.75,20.75,20.75,20.75,30
20131101|2013-08-26 12:30,26,20.8,20.85,20.74,20.85,14
20131101|2013-08-27 12:30,27,20.54,20.69,20.54,20.69,5
20131101|2013-08-28 11:00,28,20.51,20.51,20.51,20.51,1
20131101|2013-08-28 12:00,28,20.75,20.75,20.75,20.75,10
20131101|2013-08-28 12:30,28,20.95,21,20.9,20.9,57
20131101|2013-08-29 09:30,29,21,21,21,21,1
20131101|2013-08-30 08:00,30,21.15,21.15,21.15,21.15,2
20131101|2013-09-03 08:00,3,21,21,21,21,110
20131101|2013-09-03 08:30,3,21,21,21,21,30
20131101|2013-09-03 12:30,3,21.02,21.02,21.02,21.02,1
20131101|2013-09-04 08:30,4,21.01,21.01,21.01,21.01,5
20131101|2013-09-04 12:30,4,21.01,21.12,21.01,21.12,27
20131101|2013-09-05 09:00,5,21.02,21.02,21.01,21.01,8
20131101|2013-09-05 12:30,5,21.01,21.02,21,21.02,91
20131101|2013-09-06 08:30,6,21.25,21.25,21.25,21.25,15
20131101|2013-09-06 12:00,6,21.01,21.01,21.01,21.01,34
20131101|2013-09-06 12:30,6,21.19,21.19,21.19,21.19,2
20131101|2013-09-09 10:30,9,21.18,21.18,21.18,21.18,2
20131101|2013-09-09 12:30,9,21.09,21.09,21.09,21.09,1
20131101|2013-09-10 12:00,10,21,21,21,21,40
20131101|2013-09-10 12:30,10,21,21.14,21,21.14,16
20131101|2013-09-11 10:30,11,21,21,21,21,1
20131101|2013-09-11 11:00,11,21,21,21,21,25
20131101|2013-09-11 11:30,11,21.19,21.19,21.19,21.19,100
20131101|2013-09-11 12:30,11,21,21.1,21,21.1,15
20131101|2013-09-13 08:30,13,21,21,21,21,5
20131101|2013-09-17 09:00,17,21,21,20.9,21,7
20131101|2013-09-17 12:30,17,21,21,21,21,1
20131101|2013-09-18 09:00,18,21,21,21,21,5
20131101|2013-09-18 10:00,18,21,21,21,21,5
20131101|2013-09-18 12:30,18,21,21,20.95,20.95,2
20131101|2013-09-19 12:30,19,21.02,21.02,21.02,21.02,10
20131101|2013-09-24 08:00,24,20.9,20.9,20.9,20.9,5
20131101|2013-09-24 12:30,24,20.97,21,20.97,21,7
20131101|2013-09-27 10:30,27,21,21,21,21,30
20131101|2013-09-27 12:30,27,21,21,21,21,10
20131101|2013-09-30 10:00,30,21.5,21.5,21.5,21.5,2
20131101|2013-09-30 12:30,30,21.1,21.1,21.1,21.1,17
20131101|2013-10-01 12:00,1,21.75,21.75,21.75,21.75,1
20131101|2013-10-01 12:30,1,21.75,21.75,21.3,21.3,154
20131101|2013-10-02 08:30,2,22.18,22.18,22.18,22.18,1
20131101|2013-10-02 09:00,2,22,22,22,22,100
20131101|2013-10-02 12:00,2,21.5,21.5,21.5,21.5,1
20131101|2013-10-02 12:30,2,21.21,21.21,21.21,21.21,5
20131101|2013-10-03 10:00,3,21.75,21.75,21.75,21.75,1
20131101|2013-10-03 12:30,3,21.52,21.52,21.52,21.52,3
20131101|2013-10-04 12:30,4,21,21,21,21,8
20131101|2013-10-07 10:00,7,21.1,21.1,21.1,21.1,1
20131101|2013-10-07 12:30,7,21.25,21.25,21.2,21.2,5
20131101|2013-10-08 09:00,8,21,21,21,21,1
20140101|2012-07-30 09:00,30,31,31,31,31,1
20140101|2012-09-20 08:30,20,26,26,26,26,25
20140101|2012-09-20 12:00,20,25.75,25.75,25.75,25.75,25
20140101|2012-09-24 08:30,24,26,26,26,26,25
20140101|2012-09-28 12:30,28,26,26,26,26,5
20140101|2012-10-11 10:00,11,26,26,26,26,25
20140101|2012-10-17 08:00,17,25,25,25,25,1
20140101|2012-10-17 11:00,17,25,25,25,25,9
20140101|2012-10-25 12:30,25,24,24,24,24,100
20140101|2012-10-26 09:30,26,24,24,24,24,75
20140101|2012-11-08 12:30,8,23.25,23.25,23.25,23.25,2
20140101|2012-11-09 08:00,9,23.5,23.5,23.5,23.5,5
20140101|2012-11-09 09:00,9,23.5,23.5,23.5,23.5,3
20140101|2012-11-09 12:30,9,23.7,23.7,23.7,23.7,2
20140101|2012-11-14 09:30,14,24.25,24.25,24.25,24.25,100
20140101|2012-11-15 08:30,15,24,24,22.8,22.8,101
20140101|2012-11-26 12:30,26,23.25,23.25,23.25,23.25,2
20140101|2012-12-20 12:30,20,24,24,24,24,2
20140101|2013-01-22 12:30,22,23.5,23.5,23.5,23.5,25
20140101|2013-01-23 11:00,23,23.5,23.5,23.5,23.5,25
20140101|2013-01-30 12:30,30,23.25,23.25,23.25,23.25,10
20140101|2013-02-01 08:00,1,23.5,23.5,23.5,23.5,20
20140101|2013-02-05 11:00,5,23.25,23.25,23.25,23.25,5
20140101|2013-02-06 09:00,6,23,23,23,23,10
20140101|2013-02-06 12:00,6,23,23,22.75,22.75,20
20140101|2013-02-20 08:30,20,22.5,22.5,22.5,22.5,1
20140101|2013-02-22 09:00,22,22.75,23.85,22.75,23.85,2
20140101|2013-02-22 12:30,22,22.75,22.75,22.75,22.75,2
20140101|2013-03-05 08:00,5,22,22,22,22,5
20140101|2013-03-08 10:30,8,22.5,22.5,22.5,22.5,50
20140101|2013-03-13 10:00,13,23.25,23.25,23.25,23.25,5
20140101|2013-03-13 10:30,13,23.25,23.25,23.25,23.25,5
20140101|2013-03-13 11:00,13,23.25,23.25,23.25,23.25,5
20140101|2013-03-26 12:30,26,22.5,22.5,22.5,22.5,1
20140101|2013-03-28 12:00,28,22.5,22.5,22.5,22.5,100
20140101|2013-04-08 10:30,8,22.75,22.75,22.75,22.75,25
20140101|2013-04-08 12:30,8,22.75,22.75,22.75,22.75,20
20140101|2013-04-12 12:30,12,22.75,22.75,22.75,22.75,2
20140101|2013-04-17 10:30,17,22.5,22.5,22.5,22.5,50
20140101|2013-04-17 11:00,17,22.4,22.4,22.4,22.4,10
20140101|2013-04-17 11:30,17,22.25,22.25,22,22,309
20140101|2013-04-17 12:00,17,22,22,22,22,1
20140101|2013-04-23 12:00,23,21.75,21.75,21.75,21.75,35
20140101|2013-05-24 12:30,24,20.03,20.03,20.03,20.03,5
20140101|2013-05-28 12:30,28,20.5,20.5,20.06,20.06,15
20140101|2013-06-11 12:30,11,19.55,19.55,19.55,19.55,3
20140101|2013-06-12 11:00,12,20.3,20.3,20.3,20.3,1
20140101|2013-06-12 12:30,12,19.8,19.8,19.4,19.4,3
20140101|2013-06-13 12:30,13,19.45,19.45,19.45,19.45,3
20140101|2013-06-14 11:00,14,20.25,20.25,20.25,20.25,50
20140101|2013-06-14 12:30,14,20.25,20.25,20.25,20.25,3
20140101|2013-06-19 09:00,19,20.75,20.75,20.75,20.75,50
20140101|2013-06-19 09:30,19,20.75,21,20.75,21,51
20140101|2013-06-21 12:30,21,19.9,19.9,19.9,19.9,5
20140101|2013-06-27 12:30,27,20,20,20,20,20
20140101|2013-07-02 11:00,2,19.6,19.6,19.6,19.6,7
20140101|2013-07-03 08:00,3,19.6,19.6,19.6,19.6,2
20140101|2013-07-03 08:30,3,19.6,19.6,19.6,19.6,1
20140101|2013-07-03 12:30,3,19.6,19.6,19.6,19.6,3
20140101|2013-07-05 12:30,5,19.6,19.6,19.6,19.6,4
20140101|2013-07-10 08:00,10,19.81,19.86,19.81,19.86,17
20140101|2013-07-10 12:00,10,19.85,19.85,19.85,19.85,4
20140101|2013-07-10 12:30,10,19.85,19.85,19.31,19.31,14
20140101|2013-07-11 12:30,11,19.41,19.41,19.41,19.41,2
20140101|2013-07-12 12:30,12,19.15,19.15,19.15,19.15,3
20140101|2013-07-15 08:30,15,19.5,19.5,19.5,19.5,3
20140101|2013-07-15 12:30,15,19.31,19.31,19.31,19.31,3
20140101|2013-07-16 09:30,16,19.5,19.7,19.5,19.7,47
20140101|2013-07-16 11:30,16,19.97,19.97,19.97,19.97,9
20140101|2013-07-16 12:00,16,19.96,19.96,19.96,19.96,1
20140101|2013-07-16 12:30,16,19.4,19.4,19.4,19.4,50
20140101|2013-07-18 12:30,18,19.25,19.25,19.25,19.25,1
20140101|2013-07-19 09:30,19,19.97,20,19.97,20,20
20140101|2013-07-23 09:30,23,20,20,20,20,25
20140101|2013-07-29 12:30,29,20.5,20.5,20.5,20.5,3
20140101|2013-07-30 09:30,30,20.75,20.75,20.75,20.75,2
20140101|2013-08-01 11:30,1,20.25,20.25,20.25,20.25,1
20140101|2013-08-02 12:30,2,21,21,20.75,20.75,30
20140101|2013-08-07 11:00,7,20.65,20.65,20.65,20.65,2
20140101|2013-08-07 11:30,7,20.75,20.75,20.75,20.75,23
20140101|2013-08-09 08:30,9,20.65,20.65,20.65,20.65,1
20140101|2013-08-20 09:00,20,20.65,20.65,20.65,20.65,1
20140101|2013-08-20 12:30,20,20.65,20.65,20.65,20.65,2
20140101|2013-08-21 10:00,21,20.65,20.65,20.65,20.65,1
20140101|2013-08-21 12:30,21,20.67,20.68,20.67,20.68,4
20140101|2013-08-22 11:30,22,20.77,20.77,20.77,20.77,16
20140101|2013-08-22 12:00,22,20.8,20.85,20.8,20.85,20
20140101|2013-08-23 08:30,23,20.85,20.85,20.85,20.85,3
20140101|2013-08-23 09:00,23,21,21,21,21,13
20140101|2013-08-23 09:30,23,21,21,21,21,5
20140101|2013-08-23 10:00,23,21,21.05,21,21.05,15
20140101|2013-08-23 10:30,23,21,21.2,21,21.2,70
20140101|2013-08-23 12:30,23,21,21.02,21,21.02,4
20140101|2013-08-26 09:30,26,20.67,20.67,20.67,20.67,1
20140101|2013-08-26 12:30,26,20.95,20.95,20.95,20.95,2
20140101|2013-08-27 12:30,27,20.72,20.79,20.72,20.79,4
20140101|2013-08-28 11:00,28,20.7,20.7,20.7,20.7,1
20140101|2013-08-28 11:30,28,20.9,20.9,20.9,20.9,1
20140101|2013-08-28 12:30,28,21.02,21.02,21,21,6
20140101|2013-08-29 09:30,29,21.43,21.5,21.43,21.5,10
20140101|2013-08-29 10:00,29,21.6,21.6,21.6,21.6,105
20140101|2013-08-30 09:00,30,21.48,21.48,21.48,21.48,5
20140101|2013-09-03 11:30,3,21.05,21.05,21.05,21.05,1
20140101|2013-09-03 12:30,3,21.12,21.12,21.12,21.12,2
20140101|2013-09-04 09:30,4,21.15,21.15,21.15,21.15,1
20140101|2013-09-04 12:30,4,21.35,21.5,21.35,21.5,5
20140101|2013-09-05 09:00,5,21.15,21.15,21.15,21.15,1
20140101|2013-09-05 12:30,5,21.22,21.22,21.22,21.22,5
20140101|2013-09-06 08:30,6,21.52,21.6,21.52,21.6,35
20140101|2013-09-06 09:00,6,21.4,21.4,21.4,21.4,1
20140101|2013-09-09 12:30,9,21.3,21.3,21.22,21.3,10
20140101|2013-09-10 12:30,10,21.44,21.5,21.22,21.22,51
20140101|2013-09-11 12:30,11,21.22,21.22,21.22,21.22,5
20140101|2013-09-12 11:30,12,21.22,21.22,21.22,21.22,9
20140101|2013-09-13 12:30,13,21.22,21.22,21.22,21.22,10
20140101|2013-09-16 10:00,16,21.2,21.2,21.2,21.2,3
20140101|2013-09-16 10:30,16,21.2,21.2,21.2,21.2,2
20140101|2013-09-17 09:00,17,21.2,21.2,21.2,21.2,10
20140101|2013-09-17 10:00,17,21.15,21.15,21.15,21.15,5
20140101|2013-09-17 11:30,17,21.15,21.15,21.15,21.15,2
20140101|2013-09-17 12:00,17,21.15,21.15,21.15,21.15,10
20140101|2013-09-17 12:30,17,21.2,21.2,21.2,21.2,1
20140101|2013-09-18 08:30,18,21.15,21.15,21.15,21.15,1
20140101|2013-09-18 10:00,18,21.2,21.2,21.2,21.2,5
20140101|2013-09-18 10:30,18,21.15,21.15,21.15,21.15,2
20140101|2013-09-18 11:30,18,21.2,21.2,21.2,21.2,1
20140101|2013-09-18 12:30,18,21.15,21.2,21.15,21.2,6
20140101|2013-09-19 08:00,19,21.25,21.25,21.25,21.25,15
20140101|2013-09-19 09:00,19,21.35,21.35,21.35,21.35,29
20140101|2013-09-19 09:30,19,21.35,21.35,21.35,21.35,6
20140101|2013-09-19 11:00,19,21.35,21.35,21.35,21.35,5
20140101|2013-09-19 12:30,19,21.35,21.35,21.3,21.3,20
20140101|2013-09-23 10:00,23,21.25,21.25,21.25,21.25,5
20140101|2013-09-23 12:30,23,21.18,21.18,21.17,21.17,16
20140101|2013-09-24 08:30,24,21.4,21.4,21.4,21.4,5
20140101|2013-09-24 12:30,24,21.05,21.15,21.05,21.15,20
20140101|2013-09-25 10:30,25,21.25,21.25,21.25,21.25,5
20140101|2013-09-25 11:00,25,21.35,21.5,21.35,21.5,67
20140101|2013-09-25 12:30,25,21.45,21.45,21.45,21.45,4
20140101|2013-09-26 11:30,26,21.05,21.2,21.05,21.2,50
20140101|2013-09-26 12:00,26,21.25,21.3,21.25,21.3,20
20140101|2013-09-26 12:30,26,21.32,21.35,21.32,21.35,7
20140101|2013-09-27 12:30,27,21.11,21.24,21.1,21.24,11
20140101|2013-09-30 09:00,30,21.25,21.5,21.25,21.5,87
20140101|2013-09-30 09:30,30,21.52,21.55,21.5,21.5,32
20140101|2013-09-30 10:00,30,21.6,21.75,21.6,21.7,103
20140101|2013-09-30 12:00,30,21.75,21.75,21.75,21.75,25
20140101|2013-09-30 12:30,30,21.25,21.25,21.2,21.2,5
20140101|2013-10-01 10:30,1,21.75,21.75,21.75,21.75,129
20140101|2013-10-01 12:30,1,21.8,21.95,21.4,21.4,28
20140101|2013-10-02 08:30,2,21.75,21.75,21.75,21.75,20
20140101|2013-10-02 12:00,2,21.75,21.8,21.75,21.8,15
20140101|2013-10-02 12:30,2,21.45,21.45,21.41,21.41,10
20140101|2013-10-03 12:30,3,21.33,21.33,21.33,21.33,2
20140101|2013-10-04 09:30,4,21.4,21.4,21.4,21.4,5
20140101|2013-10-04 12:00,4,21.45,21.5,21.45,21.5,10
20140101|2013-10-04 12:30,4,21.45,21.45,21.4,21.4,4
20140101|2013-10-07 08:30,7,21.5,21.6,21.5,21.6,40
20140101|2013-10-07 12:00,7,21.8,21.8,21.8,21.8,5
20140101|2013-10-07 12:30,7,21.5,21.5,21.5,21.5,2
20140101|2013-10-08 11:30,8,21.75,21.75,21.4,21.4,3
20140101|2013-10-08 12:30,8,21.45,21.45,21.4,21.4,5
20140101|2013-10-09 10:00,9,21.4,21.4,21.4,21.4,1
20140101|2013-10-09 12:30,9,21.4,21.4,21.35,21.35,5
20140101|2013-10-10 11:00,10,21.75,22,21.5,22,56
20140101|2013-10-10 11:30,10,21.75,22.05,21.75,22.05,30
20140101|2013-10-10 12:30,10,21.95,22,21.95,22,10
20140101|2013-10-11 08:30,11,22,22.25,21.95,22,103
20140101|2013-10-11 09:00,11,22.2,22.2,22.2,22.2,20
20140101|2013-10-11 12:30,11,21.88,21.88,21.88,21.88,5
20140101|2013-10-14 10:30,14,22,22,22,22,3
20140101|2013-10-14 11:30,14,22,22,22,22,17
20140101|2013-10-14 12:30,14,22.05,22.05,22.05,22.05,20
20140101|2013-10-15 12:30,15,21.87,21.87,21.87,21.87,5
20140101|2013-10-16 09:30,16,21.99,21.99,21.99,21.99,10
20140101|2013-10-16 10:30,16,22,22,22,22,10
20140101|2013-10-16 11:00,16,22.05,22.25,22.05,22.25,45
20140101|2013-10-16 11:30,16,22.2,22.25,22.2,22.25,10
20140101|2013-10-16 12:30,16,22,22,22,22,20
20140101|2013-10-18 08:00,18,22.3,22.4,22.3,22.4,15
20140101|2013-10-18 09:00,18,22.6,22.6,22.6,22.6,20
20140101|2013-10-18 09:30,18,22.75,22.75,22.75,22.75,20
20140101|2013-10-21 11:30,21,22.7,22.7,22.7,22.7,12
20140101|2013-10-21 12:30,21,22,22,22,22,1
20140101|2013-10-22 08:00,22,22.2,22.3,22.2,22.3,20
20140101|2013-10-22 09:00,22,22.4,22.5,22.4,22.5,30
20140101|2013-10-22 10:00,22,22.4,22.4,22.4,22.4,10
20140101|2013-10-22 12:00,22,22.5,22.5,22.5,22.5,10
20140101|2013-10-22 12:30,22,22.5,22.5,22.3,22.3,7
20140101|2013-10-23 08:00,23,22.44,22.44,22.44,22.44,2
20140101|2013-10-23 08:30,23,22.45,22.5,22.45,22.5,20
20140101|2013-10-23 12:30,23,22.08,22.08,22.08,22.08,2
20140101|2013-10-24 09:30,24,22.24,22.5,22.24,22.5,42
20140101|2013-10-24 10:30,24,22.37,22.37,22.37,22.37,20
20140101|2013-10-24 12:30,24,22.25,22.25,22.12,22.12,52
20140101|2013-10-25 11:00,25,21.95,21.95,21.95,21.95,1
20140101|2013-10-25 12:30,25,22.18,22.18,22.18,22.18,2
20140101|2013-10-28 12:30,28,22,22,22,22,50
20140101|2013-10-29 08:00,29,21.95,21.95,21.95,21.95,1
20140101|2013-10-29 12:00,29,21.76,21.76,21.76,21.76,1
20140101|2013-10-29 12:30,29,21.8,21.8,21.8,21.8,2
20140101|2013-10-30 08:00,30,21.9,21.9,21.9,21.9,4
20140101|2013-10-30 08:30,30,21.75,21.75,21.75,21.75,75
20140101|2013-10-30 09:00,30,21.6,21.6,21.6,21.6,2
20140101|2013-10-30 12:30,30,21.55,21.65,21.55,21.65,27
20140101|2013-10-31 10:30,31,21.64,21.64,21.64,21.64,200
20140101|2013-10-31 11:30,31,21.64,21.64,21.64,21.64,10
20140101|2013-10-31 12:30,31,21.63,21.63,21.63,21.63,5
20140101|2013-11-01 09:30,1,21.58,21.58,21.58,21.58,3
20140101|2013-11-01 12:30,1,21.56,21.57,21.56,21.57,4
20140101|2013-11-04 12:30,4,21.6,21.6,21.6,21.6,2
20140101|2013-11-05 09:30,5,21.6,21.6,21.6,21.6,150
20140101|2013-11-06 09:00,6,21.58,21.58,21.58,21.58,10
20140101|2013-11-06 09:30,6,21.5,21.5,21.5,21.5,10
20140101|2013-11-06 10:00,6,21.26,21.26,21.25,21.25,75
20140101|2013-11-06 12:30,6,21.45,21.45,21.3,21.3,2
20140101|2013-11-07 12:30,7,21.06,21.22,21.06,21.06,8
20140101|2013-11-08 08:00,8,21.05,21.05,21,21,250
20140101|2013-11-08 10:30,8,20.85,21,20.85,21,44
20140101|2013-11-11 10:30,11,21,21,20.6,20.6,6
20140101|2013-11-11 11:30,11,21,21,21,21,2
20140101|2013-11-11 12:30,11,21,21,21,21,11
20140101|2013-11-12 09:00,12,21,21,20.7,21,48
20140101|2013-11-13 10:00,13,20.85,20.9,20.71,20.9,35
20140101|2013-11-13 11:00,13,20.77,20.77,20.77,20.77,50
20140101|2013-11-14 10:00,14,20.45,20.9,20.45,20.46,3
20140101|2013-11-14 11:00,14,20.9,20.9,20.9,20.9,1
20140101|2013-11-14 11:30,14,20.9,20.9,20.9,20.9,5
20140101|2013-11-15 08:00,15,20.6,20.6,20.6,20.6,10
20140101|2013-11-15 09:30,15,20.6,20.6,20.6,20.6,5
20140101|2013-11-15 10:00,15,20.6,20.6,20.6,20.6,11
20140101|2013-11-15 11:00,15,20.6,20.6,20.6,20.6,10
20140101|2013-11-15 11:30,15,20.65,20.65,20.65,20.65,10
20140101|2013-11-15 12:30,15,20.7,20.89,20.7,20.89,12
20140101|2013-11-18 10:00,18,20.7,20.7,20.7,20.7,1
20140101|2013-11-18 10:30,18,20.8,20.8,20.8,20.8,10
20140101|2013-11-18 11:30,18,20.65,20.65,20.65,20.65,1
20140101|2013-11-18 12:00,18,20.65,20.7,20.65,20.7,15
20140101|2013-11-18 12:30,18,20.85,20.85,20.85,20.85,2
20140101|2013-11-19 12:30,19,20.85,20.85,20.85,20.85,2
20140101|2013-11-20 10:00,20,20.65,20.65,20.65,20.65,60
20140101|2013-11-20 10:30,20,20.7,20.7,20.6,20.6,50
20140101|2013-11-20 11:00,20,20.6,20.6,20.6,20.6,30
20140101|2013-11-20 12:30,20,20.55,20.6,20.55,20.6,6
20140101|2013-11-21 10:30,21,20.35,20.35,20.35,20.35,5
20140101|2013-11-21 12:30,21,20.4,20.4,20.35,20.4,30
20140101|2013-11-22 09:30,22,20.25,20.25,20.25,20.25,1
20140101|2013-11-22 10:00,22,20.4,20.4,20.4,20.4,1
20140101|2013-11-22 11:00,22,20.4,20.4,20.4,20.4,4
20140101|2013-11-22 12:00,22,20.4,20.4,20.4,20.4,1
20140101|2013-11-22 12:30,22,20.4,20.4,20.4,20.4,2
20140101|2013-11-25 09:30,25,20.39,20.39,20.39,20.39,10
20140101|2013-11-25 11:00,25,20.39,20.39,20.2,20.2,30
20140101|2013-11-25 12:00,25,20.3,20.3,20.3,20.3,7
20140101|2013-11-25 12:30,25,20.2,20.2,20.2,20.2,4
20140101|2013-11-26 08:00,26,20.11,20.11,20.11,20.11,1
20140101|2013-11-26 09:00,26,20.39,20.39,20.39,20.39,7
20140101|2013-11-26 09:30,26,20.25,20.25,20.11,20.15,30
20140101|2013-11-26 10:30,26,20.3,20.3,20.3,20.3,1
20140101|2013-11-26 11:30,26,20.2,20.2,20.2,20.2,10
20140101|2013-11-26 12:30,26,20.15,20.2,20.15,20.2,9
20140101|2013-11-27 08:00,27,20.15,20.15,20.15,20.15,10
20140101|2013-11-27 08:30,27,20.2,20.2,20.2,20.2,11
20140101|2013-11-27 09:00,27,20.2,20.2,20.2,20.2,6
20140101|2013-11-27 09:30,27,20.05,20.2,20.05,20.2,6
20140101|2013-11-27 11:00,27,20.25,20.25,20.25,20.25,10
20140101|2013-11-27 12:30,27,20.2,20.2,20.2,20.2,15
20140101|2013-11-29 11:30,29,20.25,20.25,20.25,20.25,10
20140101|2013-12-02 08:00,2,20,20,20,20,30
20140101|2013-12-02 09:30,2,20.1,20.1,20.1,20.1,10
20140101|2013-12-02 10:30,2,21.15,21.15,21.15,21.15,1
20140101|2013-12-02 12:30,2,20.25,20.25,20.1,20.1,7
20140101|2013-12-03 08:00,3,20.1,20.1,20.1,20.1,1
20140101|2013-12-03 09:00,3,20.25,20.25,20.25,20.25,1
20140101|2013-12-03 09:30,3,20.1,20.1,20.1,20.1,1
20140101|2013-12-03 10:30,3,20.1,20.1,20.1,20.1,10
20140101|2013-12-03 12:30,3,20.1,20.1,20.1,20.1,5
20140101|2013-12-04 12:30,4,20.1,20.1,20.1,20.1,2
20140101|2013-12-05 08:00,5,19.8,19.8,19.8,19.8,10
20140101|2013-12-05 12:30,5,19.9,19.9,19.9,19.9,2
20140101|2013-12-06 09:30,6,19.75,19.75,19.75,19.75,2
20140101|2013-12-06 12:30,6,19.75,19.75,19.75,19.75,2
20140101|2013-12-09 08:00,9,19.8,19.8,18.5,19.5,30
20140101|2013-12-09 09:00,9,19.5,19.5,19.5,19.5,5
20140101|2013-12-09 11:00,9,19,19,19,19,4
20140101|2013-12-09 12:00,9,18.4,18.4,18.4,18.4,12
20140301|2012-09-20 08:30,20,26,26,26,26,25
20140301|2012-09-20 12:00,20,25.75,25.75,25.75,25.75,25
20140301|2012-10-11 10:00,11,26,26,26,26,25
20140301|2012-10-17 11:00,17,25,25,25,25,10
20140301|2012-10-26 09:30,26,23.75,23.75,23.75,23.75,114
20140301|2012-11-08 12:30,8,24,24,24,24,2
20140301|2012-11-09 08:00,9,24,24,24,24,23
20140301|2012-11-09 12:30,9,22,22,22,22,2
20140301|2012-11-12 12:30,12,23.35,23.35,23.35,23.35,2
20140301|2012-11-14 09:30,14,24.25,24.25,24.25,24.25,100
20140301|2012-11-15 08:00,15,22.95,22.95,22.95,22.95,1
20140301|2012-11-15 08:30,15,24,24,24,24,100
20140301|2012-11-26 12:30,26,23.45,23.45,23.45,23.45,2
20140301|2012-11-29 11:30,29,23.5,23.5,23.5,23.5,2
20140301|2012-12-20 12:30,20,24,24,24,24,2
20140301|2013-02-05 11:00,5,23.5,23.5,23.5,23.5,5
20140301|2013-02-05 12:00,5,23.5,23.5,23.5,23.5,5
20140301|2013-02-06 09:00,6,23.25,23.25,23,23,35
20140301|2013-02-12 12:30,12,23.5,23.5,23.5,23.5,1
20140301|2013-02-20 08:30,20,23,23,23,23,1
20140301|2013-02-25 12:00,25,23,23,23,23,4
20140301|2013-02-26 08:00,26,23,23,23,23,5
20140301|2013-03-13 11:00,13,23.25,23.25,23.25,23.25,5
20140301|2013-03-13 12:30,13,22.75,22.75,22.75,22.75,25
20140301|2013-04-08 10:30,8,22.75,22.75,22.75,22.75,25
20140301|2013-04-12 08:30,12,22.75,22.75,22.75,22.75,26
20140301|2013-04-12 11:30,12,22.77,22.77,22.75,22.75,49
20140301|2013-04-12 12:30,12,22.75,22.75,22.75,22.75,2
20140301|2013-04-17 10:00,17,22.5,22.5,22.5,22.5,100
20140301|2013-04-17 10:30,17,22.5,22.5,22.5,22.5,60
20140301|2013-04-17 11:00,17,22.5,22.5,22.5,22.5,10
20140301|2013-04-17 11:30,17,22.46,22.46,22.46,22.46,2
20140301|2013-04-17 12:00,17,22.5,22.5,22.5,22.5,1
20140301|2013-04-23 09:30,23,22.05,22.05,22,22,281
20140301|2013-04-25 11:00,25,22.05,22.05,22.05,22.05,15
20140301|2013-04-26 09:00,26,22,22,22,22,41
20140301|2013-04-26 12:00,26,21.89,21.9,21.89,21.9,15
20140301|2013-04-30 09:30,30,21.5,21.5,21.5,21.5,25
20140301|2013-04-30 12:30,30,21.5,21.5,21.5,21.5,15
20140301|2013-06-04 12:30,4,20.1,20.1,20.1,20.1,5
20140301|2013-06-05 12:30,5,20.1,20.15,20.1,20.15,9
20140301|2013-06-06 12:30,6,20.05,20.05,20.05,20.05,6
20140301|2013-06-12 12:30,12,19.95,19.95,19.95,19.95,1
20140301|2013-06-13 12:30,13,19.95,19.95,19.95,19.95,6
20140301|2013-06-14 12:30,14,20.34,20.34,20.34,20.34,3
20140301|2013-06-19 09:30,19,21,21.09,21,21.09,2
20140301|2013-06-19 12:30,19,21.05,21.05,20.65,20.65,41
20140301|2013-06-20 12:30,20,20.1,20.1,20.1,20.1,13
20140301|2013-06-27 12:00,27,20.74,20.74,20.74,20.74,1
20140301|2013-06-27 12:30,27,20.05,20.05,20.05,20.05,3
20140301|2013-07-03 12:30,3,19.75,19.75,19.75,19.75,3
20140301|2013-07-05 12:30,5,19.7,19.75,19.7,19.75,6
20140301|2013-07-08 12:30,8,19.5,19.5,19.5,19.5,3
20140301|2013-07-09 12:30,9,19.5,19.5,19.5,19.5,3
20140301|2013-07-10 08:00,10,19.91,20,19.9,20,18
20140301|2013-07-10 09:30,10,20,20,20,20,24
20140301|2013-07-10 12:30,10,19.65,19.65,19.65,19.65,3
20140301|2013-07-11 12:30,11,19.5,19.5,19.5,19.5,3
20140301|2013-07-12 12:30,12,19.45,19.45,19.45,19.45,6
20140301|2013-07-15 11:30,15,19.75,19.75,19.75,19.75,50
20140301|2013-07-15 12:30,15,19.71,19.71,19.71,19.71,3
20140301|2013-07-16 11:30,16,20.47,20.47,20.47,20.47,9
20140301|2013-07-16 12:30,16,19.66,19.66,19.5,19.5,50
20140301|2013-07-17 12:30,17,19.65,19.69,19.65,19.66,3
20140301|2013-07-18 12:30,18,19.75,19.75,19.75,19.75,2
20140301|2013-07-19 08:30,19,20,20,20,20,5
20140301|2013-07-19 09:30,19,20.25,20.25,20.25,20.25,20
20140301|2013-07-19 10:30,19,20.25,20.25,20.25,20.25,1
20140301|2013-07-29 12:30,29,21,21,21,21,3
20140301|2013-07-30 12:00,30,21.2,21.2,21.2,21.2,10
20140301|2013-08-01 11:00,1,21.1,21.2,21.1,21.2,251
20140301|2013-08-01 11:30,1,20.75,20.75,20.75,20.75,1
20140301|2013-08-05 09:00,5,21.32,21.32,21.28,21.3,8
20140301|2013-08-07 11:00,7,21.15,21.15,21.15,21.15,1
20140301|2013-08-20 09:00,20,20.8,20.8,20.8,20.8,1
20140301|2013-08-20 12:30,20,20.85,20.85,20.85,20.85,2
20140301|2013-08-21 09:30,21,21.05,21.05,21.05,21.05,2
20140301|2013-08-21 10:00,21,21.03,21.04,21.03,21.04,15
20140301|2013-08-21 12:30,21,20.83,20.83,20.83,20.83,2
20140301|2013-08-22 11:30,22,20.92,20.92,20.84,20.85,81
20140301|2013-08-23 08:30,23,21,21.2,21,21.2,40
20140301|2013-08-23 12:30,23,21.2,21.2,21.2,21.2,4
20140301|2013-08-26 12:30,26,21.08,21.08,21.08,21.08,2
20140301|2013-08-27 10:00,27,21,21,21,21,50
20140301|2013-08-27 12:30,27,20.92,20.92,20.92,20.92,2
20140301|2013-08-28 11:30,28,21.03,21.03,21.03,21.03,1
20140301|2013-08-28 12:30,28,21.15,21.15,21.13,21.13,4
20140301|2013-08-29 08:30,29,21.4,21.5,21.4,21.5,15
20140301|2013-08-29 09:30,29,21.55,21.6,21.55,21.6,10
20140301|2013-08-29 10:00,29,21.7,21.75,21.7,21.7,20
20140301|2013-08-30 09:00,30,21.53,21.53,21.53,21.53,5
20140301|2013-09-04 12:30,4,21.55,21.55,21.55,21.55,3
20140301|2013-09-05 12:30,5,21.4,21.4,21.4,21.4,3
20140301|2013-09-06 08:30,6,21.57,21.75,21.57,21.75,37
20140301|2013-09-09 12:30,9,21.4,21.4,21.4,21.4,5
20140301|2013-09-10 12:30,10,21.54,21.54,21.4,21.4,30
20140301|2013-09-12 11:00,12,21.4,21.4,21.4,21.4,23
20140301|2013-09-12 12:00,12,21.4,21.4,21.4,21.4,4
20140301|2013-09-12 12:30,12,21.4,21.4,21.4,21.4,8
20140301|2013-09-13 11:30,13,21.4,21.4,21.4,21.4,2
20140301|2013-09-16 09:30,16,21.3,21.3,21.3,21.3,10
20140301|2013-09-16 10:00,16,21.33,21.33,21.33,21.33,3
20140301|2013-09-17 09:00,17,21.33,21.33,21.3,21.3,8
20140301|2013-09-17 10:00,17,21.3,21.3,21.3,21.3,5
20140301|2013-09-17 11:30,17,21.3,21.3,21.3,21.3,2
20140301|2013-09-19 09:00,19,21.45,21.45,21.45,21.45,4
20140301|2013-09-19 09:30,19,21.45,21.45,21.45,21.45,6
20140301|2013-09-19 11:00,19,21.45,21.45,21.45,21.45,5
20140301|2013-09-19 12:30,19,21.45,21.45,21.4,21.4,20
20140301|2013-09-23 12:30,23,21.28,21.3,21.27,21.27,11
20140301|2013-09-24 08:30,24,21.5,21.5,21.5,21.5,5
20140301|2013-09-24 12:30,24,21.37,21.37,21.27,21.28,24
20140301|2013-09-25 11:00,25,21.44,21.6,21.44,21.6,347
20140301|2013-09-25 12:30,25,21.55,21.55,21.55,21.55,200
20140301|2013-09-26 12:30,26,21.49,21.5,21.49,21.5,12
20140301|2013-09-27 11:30,27,21.49,21.49,21.49,21.49,2
20140301|2013-09-27 12:30,27,21.2,21.3,21.2,21.3,11
20140301|2013-09-30 09:00,30,21.49,21.5,21.49,21.5,12
20140301|2013-09-30 09:30,30,21.58,21.6,21.58,21.6,12
20140301|2013-09-30 10:00,30,21.6,21.76,21.6,21.76,128
20140301|2013-09-30 10:30,30,21.77,21.9,21.77,21.9,59
20140301|2013-09-30 12:30,30,21.55,21.55,21.55,21.55,8
20140301|2013-10-01 12:30,1,21.85,21.95,21.71,21.71,20
20140301|2013-10-02 08:30,2,21.99,21.99,21.99,21.99,1
20140301|2013-10-02 12:30,2,21.7,21.7,21.7,21.7,5
20140301|2013-10-03 12:30,3,21.67,21.67,21.67,21.67,2
20140301|2013-10-04 09:30,4,21.65,21.7,21.65,21.7,10
20140301|2013-10-04 12:00,4,21.75,21.75,21.75,21.75,5
20140301|2013-10-07 08:30,7,21.8,21.8,21.8,21.8,5
20140301|2013-10-07 09:00,7,21.8,21.8,21.8,21.8,5
20140301|2013-10-07 11:00,7,21.7,21.7,21.7,21.7,10
20140301|2013-10-09 08:30,9,21.85,21.9,21.85,21.9,14
20140301|2013-10-09 10:00,9,21.7,21.7,21.7,21.7,1
20140301|2013-10-09 12:30,9,21.72,21.72,21.72,21.72,2
20140301|2013-10-10 08:00,10,21.7,21.7,21.7,21.7,1
20140301|2013-10-10 11:00,10,21.84,22,21.84,22,26
20140301|2013-10-10 11:30,10,22.05,22.05,22.05,22.05,5
20140301|2013-10-11 08:30,11,22.1,22.26,22.1,22.26,45
20140301|2013-10-11 09:00,11,22.27,22.27,22.27,22.27,5
20140301|2013-10-11 10:00,11,22.28,22.28,22.28,22.28,5
20140301|2013-10-11 10:30,11,22.29,22.29,22.29,22.29,5
20140301|2013-10-11 12:30,11,21.75,21.75,21.75,21.75,5
20140301|2013-10-15 12:30,15,21.85,21.87,21.85,21.87,6
20140301|2013-10-16 11:00,16,22.3,22.3,22.3,22.3,10
20140301|2013-10-16 12:30,16,22.05,22.05,22.05,22.05,20
20140301|2013-10-17 12:30,17,22.31,22.31,22.31,22.31,5
20140301|2013-10-18 08:00,18,22.75,23,22.75,23,277
20140301|2013-10-18 09:00,18,22.75,22.75,22.75,22.75,10
20140301|2013-10-22 09:00,22,22.85,22.85,22.85,22.85,1
20140301|2013-10-22 11:00,22,22.5,22.5,22.5,22.5,5
20140301|2013-10-22 12:30,22,22.55,22.6,22.55,22.6,12
20140301|2013-10-23 12:30,23,22.27,22.48,22.27,22.48,4
20140301|2013-10-24 11:30,24,22.3,22.3,22.3,22.3,1
20140301|2013-10-24 12:30,24,22.35,22.35,22.3,22.3,54
20140301|2013-10-25 09:00,25,22.3,22.3,22.3,22.3,1
20140301|2013-10-25 11:00,25,22.3,22.3,22.3,22.3,1
20140301|2013-10-25 12:30,25,22.36,22.36,22.36,22.36,2
20140301|2013-10-29 08:00,29,22.3,22.3,22.3,22.3,10
20140301|2013-10-29 12:30,29,22,22,22,22,2
20140301|2013-10-30 12:30,30,21.8,21.85,21.8,21.85,4
20140301|2013-10-31 12:30,31,21.7,21.7,21.7,21.7,2
20140301|2013-11-01 12:30,1,21.67,21.67,21.67,21.67,2
20140301|2013-11-04 12:30,4,21.7,21.7,21.7,21.7,2
20140301|2013-11-06 10:00,6,21.55,21.55,21.55,21.55,3
20140301|2013-11-06 12:30,6,21.55,21.65,21.4,21.65,3
20140301|2013-11-07 12:30,7,21.5,21.5,21.5,21.5,2
20140301|2013-11-08 08:00,8,21.25,21.25,21.2,21.2,6
20140301|2013-11-08 09:00,8,21.2,21.2,21.2,21.2,14
20140301|2013-11-11 10:30,11,21.15,21.15,21.15,21.15,1
20140301|2013-11-11 11:30,11,21.54,21.54,21.54,21.54,2
20140301|2013-11-12 09:00,12,21.55,21.55,21.55,21.55,1
20140301|2013-11-12 12:30,12,21.27,21.27,21.27,21.27,1
20140301|2013-11-13 10:00,13,21.44,21.44,21.44,21.44,1
20140301|2013-11-14 10:00,14,21.25,21.25,21,21,25
20140301|2013-11-14 11:00,14,21.4,21.4,21.4,21.4,1
20140301|2013-11-15 08:30,15,21,21,21,21,25
20140301|2013-11-15 10:00,15,21,21,21,21,5
20140301|2013-11-15 12:30,15,21.09,21.09,21.09,21.09,2
20140301|2013-11-18 12:30,18,21.2,21.2,21.2,21.2,10
20140301|2013-11-21 10:30,21,20.95,20.95,20.95,20.95,5
20140301|2013-11-21 12:30,21,20.96,20.96,20.95,20.95,3
20140301|2013-11-22 09:30,22,20.85,20.85,20.85,20.85,1
20140301|2013-11-22 11:00,22,21,21,21,21,4
20140301|2013-11-22 12:00,22,21,21,21,21,1
20140301|2013-11-25 08:00,25,21.1,21.1,21.1,21.1,1
20140301|2013-11-25 09:30,25,20.99,20.99,20.99,20.99,10
20140301|2013-11-25 10:00,25,21,21,21,21,10
20140301|2013-11-25 11:00,25,20.81,20.81,20.8,20.8,29
20140301|2013-11-25 12:00,25,20.9,20.9,20.9,20.9,7
20140301|2013-11-26 08:00,26,20.9,20.9,20.9,20.9,10
20140301|2013-11-26 09:00,26,21,21,21,21,4
20140301|2013-11-26 09:30,26,21,21,20.86,20.9,30
20140301|2013-11-26 10:00,26,21,21,21,21,25
20140301|2013-11-26 11:30,26,20.95,20.95,20.95,20.95,10
20140301|2013-11-26 12:00,26,21,21,21,21,25
20140301|2013-11-26 12:30,26,20.95,20.95,20.95,20.95,2
20140301|2013-11-27 08:00,27,20.95,20.95,20.95,20.95,10
20140301|2013-11-27 08:30,27,20.95,20.95,20.95,20.95,11
20140301|2013-11-27 09:00,27,20.95,20.95,20.95,20.95,6
20140301|2013-11-27 09:30,27,20.8,20.95,20.8,20.95,6
20140301|2013-11-27 11:00,27,21,21,21,21,10
20140301|2013-11-27 12:30,27,20.95,20.95,20.95,20.95,15
20140301|2013-12-02 09:30,2,20.85,20.85,20.85,20.85,10
20140301|2013-12-02 10:30,2,21.35,21.35,21.35,21.35,1
20140301|2013-12-03 10:30,3,20.75,20.75,20.75,20.75,10
20140301|2013-12-04 08:30,4,20.65,20.65,20.55,20.55,125
20140301|2013-12-04 12:30,4,20.55,20.55,20.5,20.5,110
20140301|2013-12-06 09:30,6,20.3,20.3,20.3,20.3,1
20140301|2013-12-06 10:00,6,20.25,20.25,20.25,20.25,5
20140301|2013-12-06 12:30,6,20.2,20.2,20.2,20.2,1
20140301|2013-12-09 08:00,9,20.01,20.01,20.01,20.01,96
20140301|2013-12-09 11:00,9,19.9,19.9,19.9,19.9,10
20140301|2013-12-09 12:30,9,19.99,19.99,19.99,19.99,1
20140301|2013-12-10 08:00,10,19.4,20,19.4,20,62
20140301|2013-12-10 10:30,10,20.1,20.1,20.1,20.1,5
20140301|2013-12-10 12:30,10,20.07,20.07,20.07,20.07,2
20140301|2013-12-11 12:30,11,20.34,20.34,20.34,20.34,2
20140301|2013-12-12 10:00,12,19.95,20.09,19.75,20.09,14
20140301|2013-12-12 10:30,12,19.9,19.9,19.9,19.9,20
20140301|2013-12-12 11:30,12,19.75,19.75,19.65,19.65,43
20140301|2013-12-12 12:00,12,19.45,19.45,19.45,19.45,5
20140301|2013-12-12 12:30,12,19.8,19.99,19.8,19.98,38
20140301|2013-12-16 12:30,16,19.89,19.89,19.89,19.89,2
20140301|2013-12-17 08:00,17,19.4,19.4,19.4,19.4,3
20140301|2013-12-17 08:30,17,19.2,19.2,19.2,19.2,5
20140301|2013-12-17 09:30,17,19.4,19.4,19.4,19.4,1
20140301|2013-12-17 10:00,17,19.4,19.9,19.4,19.9,5
20140301|2013-12-17 12:30,17,19.54,19.54,19.54,19.54,2
20140301|2013-12-18 09:00,18,19.26,19.26,19.16,19.16,2
20140301|2013-12-18 09:30,18,19.13,19.13,19.13,19.13,10
20140301|2013-12-18 10:30,18,19.06,19.06,19.06,19.06,10
20140301|2013-12-18 11:00,18,18.81,18.81,18.81,18.81,1
20140301|2013-12-18 12:30,18,19.39,19.39,19.39,19.39,2
20140301|2013-12-19 08:00,19,18.96,19.4,18.96,19.4,2
20140301|2013-12-19 11:30,19,19,19,19,19,1
20140301|2013-12-20 08:00,20,19.05,19.05,19.05,19.05,2
20140301|2013-12-20 08:30,20,19.54,19.54,19.54,19.54,5
20140301|2013-12-20 11:30,20,19.3,19.3,19.3,19.3,12
20140301|2013-12-20 12:30,20,19.39,19.39,19.39,19.39,2
20140301|2013-12-23 08:00,23,19.35,19.4,19.35,19.4,18
20140301|2013-12-23 10:00,23,19.5,19.5,19.5,19.5,5
20140301|2013-12-23 10:30,23,19.5,19.5,19.5,19.5,10
20140301|2013-12-23 11:00,23,19.41,19.41,19.41,19.41,1
20140301|2013-12-23 12:30,23,19.6,19.6,19.5,19.5,6
20140301|2013-12-24 08:00,24,19.5,19.5,19.5,19.5,18
20140301|2013-12-24 11:30,24,19.5,19.5,19.5,19.5,2
20140301|2013-12-26 08:30,26,19.88,19.88,19.88,19.88,2
20140301|2013-12-26 10:00,26,19.51,19.51,19.51,19.51,1
20140301|2013-12-26 12:30,26,19.55,19.56,19.55,19.55,7
20140301|2013-12-27 08:30,27,19.7,19.7,19.7,19.7,7
20140301|2013-12-27 09:30,27,19.9,19.9,19.9,19.9,10
20140301|2013-12-27 10:00,27,19.51,19.51,19.51,19.51,1
20140301|2013-12-27 11:30,27,19.7,19.7,19.7,19.7,3
20140301|2013-12-30 10:00,30,19.7,19.9,19.7,19.9,26
20140301|2013-12-30 11:00,30,19.9,19.9,19.9,19.9,3
20140301|2013-12-31 12:30,31,19.93,20.45,19.93,20.45,16
20140301|2014-01-02 10:00,2,20.2,20.28,20.2,20.28,11
20140301|2014-01-02 10:30,2,19.6,19.6,19.6,19.6,1
20140301|2014-01-03 11:00,3,20,20,20,20,20
20140301|2014-01-03 12:30,3,20.1,20.1,20.1,20.1,4
20140301|2014-01-06 11:00,6,19.75,19.75,19.75,19.75,1
20140301|2014-01-07 12:30,7,20.25,20.25,20.25,20.25,4
20140301|2014-01-09 12:00,9,20.1,20.1,20.1,20.1,5
20140301|2014-01-09 12:30,9,20.03,20.03,19.77,19.77,6
20140301|2014-01-10 12:30,10,20.3,20.43,20.3,20.43,2
20140301|2014-01-13 12:30,13,20.27,20.27,20.15,20.15,12
20140301|2014-01-14 11:30,14,20.37,20.37,20.37,20.37,6
20140301|2014-01-14 12:30,14,20.25,20.3,20.25,20.3,7
20140301|2014-01-15 09:00,15,20.35,20.5,20.35,20.5,33
20140301|2014-01-15 09:30,15,20.25,20.25,20.25,20.25,19
20140301|2014-01-15 10:00,15,20.25,20.25,20.25,20.25,119
20140301|2014-01-16 09:30,16,20.15,20.15,20.15,20.15,1
20140301|2014-01-16 11:00,16,20.45,20.45,20.45,20.45,15
20140301|2014-01-16 12:30,16,20.2,20.25,20.2,20.25,6
20140301|2014-01-17 08:00,17,20.2,20.2,20.2,20.2,1
20140301|2014-01-17 08:30,17,20.35,20.35,20.35,20.35,10
20140301|2014-01-17 12:00,17,20.23,20.23,20.23,20.23,151
20140301|2014-01-17 12:30,17,20.25,20.3,20.25,20.3,10
20140301|2014-01-21 12:30,21,20.31,20.31,20.31,20.31,5
20140301|2014-01-22 08:30,22,20.2,20.2,20.2,20.2,58
20140301|2014-01-22 12:30,22,20.2,20.35,20.2,20.35,9
20140301|2014-01-23 08:30,23,20.2,20.2,20.2,20.2,5
20140301|2014-01-23 09:30,23,20.35,20.45,20.35,20.45,7
20140301|2014-01-23 10:30,23,20.4,20.4,20.4,20.4,4
20140301|2014-01-23 12:30,23,20.21,20.3,20.21,20.3,4
20140301|2014-01-24 08:30,24,20.5,20.5,20.5,20.5,6
20140301|2014-01-24 09:30,24,20.69,20.75,20.69,20.75,2
20140301|2014-01-24 10:30,24,20.65,20.65,20.65,20.65,150
20140301|2014-01-24 12:30,24,20.35,20.35,20.3,20.35,7
20140301|2014-01-27 12:30,27,20.35,20.35,20.35,20.35,8
20140301|2014-01-28 10:30,28,20.59,20.59,20.59,20.59,5
20140301|2014-01-28 11:30,28,20.35,20.35,20.35,20.35,1
20140301|2014-01-28 12:30,28,20.4,20.5,20.37,20.5,16
20140301|2014-01-29 12:30,29,20.49,20.55,20.49,20.55,12
20140301|2014-01-30 08:00,30,20.51,20.51,20.51,20.51,5
20140301|2014-01-30 09:00,30,20.51,20.51,20.51,20.51,4
20140301|2014-01-30 10:00,30,20.4,20.4,20.4,20.4,1
20140301|2014-01-30 12:30,30,20.5,20.56,20.5,20.56,8
20140301|2014-01-31 08:30,31,20.25,20.25,20.25,20.25,1
20140301|2014-01-31 10:00,31,20.25,20.55,20.25,20.55,6
20140301|2014-02-03 11:00,3,20.45,20.45,20.45,20.45,50
20140301|2014-02-03 11:30,3,20.51,20.51,20.51,20.51,4
20140301|2014-02-04 11:30,4,20.51,20.56,20.51,20.56,11
20140301|2014-02-05 09:30,5,20.75,20.75,20.75,20.75,13
20140301|2014-02-05 11:30,5,21.05,21.05,21.05,21.05,1
20140301|2014-02-06 08:30,6,21.05,21.05,21.05,21.05,6
20140301|2014-02-06 09:00,6,21.05,21.05,21.05,21.05,7
20140301|2014-02-06 09:30,6,21.05,21.05,21.05,21.05,11
20140301|2014-02-06 11:30,6,21.05,21.05,21.05,21.05,1
20140501|2012-10-11 12:00,11,26,26,26,26,25
20140501|2012-10-17 11:00,17,25,25,25,25,19
20140501|2012-10-26 09:30,26,23.75,23.75,23.75,23.75,20
20140501|2012-11-08 12:30,8,24,24,24,24,2
20140501|2012-11-09 08:00,9,24,24,24,24,23
20140501|2012-11-09 12:30,9,22,22,22,22,2
20140501|2012-11-14 09:30,14,24.25,24.25,24.25,24.25,35
20140501|2012-11-26 12:30,26,22.75,22.75,22.75,22.75,2
20140501|2013-01-16 12:00,16,23.5,23.5,23.5,23.5,2
20140501|2013-01-24 12:00,24,23.5,23.5,23.5,23.5,2
20140501|2013-02-06 09:00,6,23.5,23.5,23.5,23.5,66
20140501|2013-02-13 12:30,13,23.55,23.55,23.55,23.55,1
20140501|2013-02-14 09:30,14,23.5,23.5,23.5,23.5,10
20140501|2013-02-21 12:30,21,23.35,23.35,23.35,23.35,2
20140501|2013-02-22 08:00,22,23.33,23.33,23.33,23.33,5
20140501|2013-02-22 12:00,22,23.33,23.33,23.33,23.33,5
20140501|2013-02-22 12:30,22,23,23,23,23,2
20140501|2013-04-17 12:00,17,22.81,22.81,22.8,22.8,25
20140501|2013-04-17 12:30,17,22.75,22.75,22.75,22.75,25
20140501|2013-04-23 09:30,23,22.5,22.5,22.5,22.5,8
20140501|2013-04-24 10:30,24,22.5,22.5,22.5,22.5,50
20140501|2013-04-24 12:00,24,22.5,22.5,22.5,22.5,92
20140501|2013-04-26 08:30,26,22.37,22.37,22.37,22.37,1
20140501|2013-04-26 09:00,26,22.31,22.33,22,22,250
20140501|2013-04-26 09:30,26,22.06,22.06,22,22,6
20140501|2013-04-26 10:00,26,22,22.02,22,22.01,34
20140501|2013-04-26 10:30,26,22,22.01,22,22,12
20140501|2013-04-26 11:00,26,22,22,22,22,1
20140501|2013-04-26 12:00,26,22,22,22,22,17
20140501|2013-04-26 12:30,26,22,22,22,22,1
20140501|2013-04-29 11:00,29,22,22,22,22,100
20140501|2013-04-29 11:30,29,22,22,22,22,5
20140501|2013-04-29 12:00,29,22,22,22,22,231
20140501|2013-05-01 10:30,1,21.5,21.5,21.5,21.5,54
20140501|2013-05-06 12:00,6,22,22,22,22,10
20140501|2013-05-06 12:30,6,21.5,21.5,21.5,21.5,10
20140501|2013-05-07 08:30,7,21.45,21.45,21.45,21.45,20
20140501|2013-05-07 09:30,7,21.4,21.4,21.4,21.4,5
20140501|2013-05-07 10:00,7,21.4,21.4,21.4,21.4,7
20140501|2013-05-07 11:30,7,21.4,21.4,21.4,21.4,18
20140501|2013-05-22 11:00,22,21,21,21,21,25
20140501|2013-05-22 12:30,22,21,21,21,21,25
20140501|2013-05-23 12:30,23,21.1,21.1,21.1,21.1,5
20140501|2013-05-24 12:30,24,21,21,21,21,10
20140501|2013-05-28 10:30,28,21.15,21.15,21.15,21.15,30
20140501|2013-05-28 12:30,28,21.15,21.15,21.15,21.15,75
20140501|2013-06-05 12:30,5,20.3,20.3,20.3,20.3,3
20140501|2013-06-06 12:30,6,20.21,20.25,20.21,20.25,4
20140501|2013-06-07 11:00,7,20.5,20.5,20.5,20.5,25
20140501|2013-06-11 12:30,11,20.25,20.3,20.25,20.3,6
20140501|2013-06-13 11:30,13,20.5,20.5,20.5,20.5,100
20140501|2013-06-13 12:30,13,20.15,20.15,20.15,20.15,3
20140501|2013-06-14 12:30,14,20.5,20.5,20.5,20.5,3
20140501|2013-06-19 08:00,19,21.25,21.25,21.25,21.25,50
20140501|2013-06-19 09:30,19,21.25,21.25,21,21,96
20140501|2013-06-19 10:00,19,21.25,21.25,21.25,21.25,1
20140501|2013-06-27 11:30,27,20.75,20.75,20.75,20.75,60
20140501|2013-06-27 12:00,27,20.9,20.9,20.9,20.9,2
20140501|2013-06-27 12:30,27,20.5,20.5,20.3,20.3,15
20140501|2013-07-02 12:30,2,20.12,20.12,20.12,20.12,3
20140501|2013-07-03 08:30,3,20,20,20,20,25
20140501|2013-07-05 12:30,5,19.95,19.95,19.95,19.95,3
20140501|2013-07-08 12:30,8,19.9,19.9,19.9,19.9,3
20140501|2013-07-09 12:30,9,19.9,19.9,19.9,19.9,5
20140501|2013-07-10 08:00,10,20.07,20.07,20.06,20.07,27
20140501|2013-07-10 10:00,10,20.1,20.1,20.1,20.1,6
20140501|2013-07-10 10:30,10,20.1,20.1,20.1,20.1,1
20140501|2013-07-11 12:30,11,19.95,19.95,19.95,19.95,3
20140501|2013-07-12 12:30,12,19.9,19.95,19.9,19.95,9
20140501|2013-07-16 09:30,16,20.25,20.25,20.25,20.25,25
20140501|2013-07-16 13:00,16,20.05,20.05,20.05,20.05,1
20140501|2013-07-31 12:30,31,21.5,21.5,21.5,21.5,2
20140501|2013-08-01 11:30,1,21.5,21.5,21.5,21.5,2
20140501|2013-08-02 11:00,2,21.5,21.5,21.5,21.5,19
20140501|2013-08-02 12:00,2,21.5,21.5,21.5,21.5,258
20140501|2013-08-05 09:00,5,21.51,21.51,21.46,21.48,12
20140501|2013-08-05 10:00,5,21.35,21.35,21.35,21.35,25
20140501|2013-08-05 11:30,5,21.35,21.44,21.35,21.44,27
20140501|2013-08-05 12:00,5,21.39,21.45,21.35,21.35,23
20140501|2013-08-06 12:00,6,21.4,21.4,21.4,21.4,8
20140501|2013-08-06 12:30,6,21.38,21.38,21.38,21.38,5
20140501|2013-08-07 11:00,7,21.35,21.35,21.35,21.35,1
20140501|2013-08-09 10:30,9,21.59,21.6,21.59,21.6,6
20140501|2013-08-15 09:30,15,21.4,21.59,21.4,21.59,4
20140501|2013-08-15 11:00,15,21.4,21.4,21.4,21.4,4
20140501|2013-08-20 11:00,20,21.25,21.25,21.25,21.25,22
20140501|2013-08-20 11:30,20,21.06,21.06,21.06,21.06,1
20140501|2013-08-21 11:00,21,21.06,21.06,21.06,21.06,1
20140501|2013-08-21 12:30,21,21.09,21.09,21.09,21.09,2
20140501|2013-08-23 09:00,23,21.45,21.45,21.45,21.45,10
20140501|2013-08-23 09:30,23,21.54,21.55,21.54,21.55,60
20140501|2013-08-23 12:30,23,21.37,21.37,21.37,21.37,2
20140501|2013-08-27 10:30,27,21.35,21.35,21.35,21.35,25
20140501|2013-08-27 12:30,27,21.11,21.11,21.11,21.11,2
20140501|2013-08-28 09:30,28,21.38,21.44,21.38,21.44,125
20140501|2013-08-28 10:30,28,21.44,21.44,21.44,21.44,3
20140501|2013-08-28 12:30,28,21.37,21.37,21.37,21.37,2
20140501|2013-08-29 09:30,29,21.65,21.7,21.65,21.7,10
20140501|2013-08-29 10:00,29,21.7,21.75,21.7,21.75,55
20140501|2013-08-29 10:30,29,21.75,21.75,21.75,21.75,20
20140501|2013-08-29 11:00,29,21.75,21.79,21.75,21.79,70
20140501|2013-08-29 12:00,29,21.79,21.79,21.79,21.79,5
20140501|2013-08-30 09:00,30,21.58,21.83,21.58,21.83,40
20140501|2013-09-04 12:30,4,21.66,21.66,21.66,21.66,1
20140501|2013-09-06 08:00,6,21.84,21.84,21.84,21.84,5
20140501|2013-09-06 08:30,6,21.84,21.85,21.84,21.85,7
20140501|2013-09-06 09:00,6,21.8,21.8,21.8,21.8,250
20140501|2013-09-06 10:30,6,21.8,21.8,21.8,21.8,50
20140501|2013-09-09 12:30,9,21.75,21.75,21.75,21.75,10
20140501|2013-09-10 12:00,10,21.7,21.7,21.7,21.7,40
20140501|2013-09-10 12:30,10,21.75,21.75,21.7,21.7,12
20140501|2013-09-11 10:30,11,21.85,21.85,21.85,21.85,1
20140501|2013-09-11 12:30,11,21.65,21.75,21.65,21.75,20
20140501|2013-09-12 11:30,12,21.55,21.55,21.55,21.55,2
20140501|2013-09-12 12:30,12,21.5,21.5,21.5,21.5,9
20140501|2013-09-16 09:30,16,21.45,21.45,21.45,21.45,11
20140501|2013-09-17 09:00,17,21.45,21.45,21.45,21.45,80
20140501|2013-09-17 10:00,17,21.45,21.45,21.45,21.45,5
20140501|2013-09-19 11:00,19,21.56,21.65,21.56,21.65,15
20140501|2013-09-19 12:30,19,21.55,21.55,21.55,21.55,10
20140501|2013-09-23 12:30,23,21.4,21.4,21.4,21.4,2
20140501|2013-09-24 12:30,24,21.38,21.38,21.38,21.38,5
20140501|2013-09-25 11:00,25,21.75,21.75,21.75,21.75,20
20140501|2013-09-25 12:00,25,21.75,21.75,21.75,21.75,10
20140501|2013-09-25 12:30,25,21.7,21.7,21.7,21.7,100
20140501|2013-09-26 12:30,26,21.7,21.7,21.7,21.7,1
20140501|2013-09-27 12:30,27,21.4,21.4,21.36,21.36,5
20140501|2013-09-30 09:30,30,21.7,21.7,21.7,21.7,10
20140501|2013-09-30 10:00,30,21.75,21.88,21.75,21.88,25
20140501|2013-09-30 10:30,30,21.89,22,21.89,22,79
20140501|2013-10-01 11:30,1,21.99,21.99,21.99,21.99,5
20140501|2013-10-01 12:00,1,22,22,22,22,10
20140501|2013-10-01 12:30,1,22,22.14,22,22,165
20140501|2013-10-02 11:00,2,22,22,22,22,1
20140501|2013-10-02 12:30,2,22,22,22,22,2
20140501|2013-10-03 08:30,3,22,22,22,22,7
20140501|2013-10-03 11:00,3,22,22,22,22,10
20140501|2013-10-04 12:30,4,21.85,21.85,21.85,21.85,5
20140501|2013-10-07 08:00,7,21.9,21.9,21.9,21.9,5
20140501|2013-10-07 08:30,7,21.95,21.95,21.95,21.95,5
20140501|2013-10-07 09:00,7,21.95,21.95,21.95,21.95,5
20140501|2013-10-07 11:00,7,21.8,21.8,21.8,21.8,10
20140501|2013-10-08 10:30,8,22,22,22,22,5
20140501|2013-10-08 12:30,8,22,22,22,22,5
20140501|2013-10-09 08:30,9,22.05,22.05,22.05,22.05,5
20140501|2013-10-09 10:00,9,22.05,22.05,22.05,22.05,3
20140501|2013-10-10 11:00,10,22.1,22.25,22.1,22.25,30
20140501|2013-10-10 12:00,10,22.26,22.3,22.26,22.3,25
20140501|2013-10-11 08:30,11,22.25,22.5,22.25,22.5,15
20140501|2013-10-11 12:30,11,22.02,22.02,22.02,22.02,5
20140501|2013-10-14 12:30,14,22.2,22.2,22.2,22.2,2
20140501|2013-10-15 12:30,15,21.93,22,21.93,22,8
20140501|2013-10-16 12:30,16,22.2,22.2,22.1,22.1,20
20140501|2013-10-17 12:30,17,22.49,22.5,22.49,22.5,5
20140501|2013-10-18 08:00,18,22.89,23.04,22.89,23,118
20140501|2013-10-18 09:00,18,22.99,22.99,22.99,22.99,10
20140501|2013-10-21 12:30,21,22.4,22.4,22.4,22.4,2
20140501|2013-10-22 09:00,22,22.9,22.9,22.9,22.9,1
20140501|2013-10-22 11:00,22,22.4,22.4,22.4,22.4,5
20140501|2013-10-23 12:00,23,22.6,22.6,22.6,22.6,100
20140501|2013-10-23 12:30,23,22.5,22.6,22.5,22.6,74
20140501|2013-10-24 10:30,24,22.55,22.55,22.55,22.55,200
20140501|2013-10-24 12:30,24,22.45,22.45,22.45,22.45,10
20140501|2013-10-25 12:30,25,22.41,22.41,22.41,22.41,2
20140501|2013-10-29 12:30,29,22.3,22.3,22.1,22.1,12
20140501|2013-10-30 12:30,30,22.05,22.1,22.05,22.1,5
20140501|2013-10-31 12:30,31,21.98,21.98,21.98,21.98,4
20140501|2013-11-01 09:30,1,21.93,21.93,21.93,21.93,3
20140501|2013-11-01 12:30,1,21.9,21.92,21.9,21.92,4
20140501|2013-11-06 08:30,6,22.05,22.05,22.05,22.05,4
20140501|2013-11-06 10:00,6,22.05,22.05,22.05,22.05,31
20140501|2013-11-06 12:30,6,21.85,21.87,21.75,21.87,3
20140501|2013-11-07 08:00,7,21.75,21.75,21.75,21.75,2
20140501|2013-11-07 12:30,7,21.8,21.8,21.8,21.8,2
20140501|2013-11-08 08:00,8,21.7,21.7,21.7,21.7,1
20140501|2013-11-12 09:00,12,21.5,21.8,21.5,21.8,47
20140501|2013-11-13 10:00,13,21.5,21.5,21.5,21.5,1
20140501|2013-11-13 11:00,13,21.65,21.65,21.65,21.65,100
20140501|2013-11-13 12:30,13,21.65,21.65,21.65,21.65,1
20140501|2013-11-14 11:30,14,21.69,21.69,21.69,21.69,5
20140501|2013-11-15 11:30,15,21.5,21.5,21.5,21.5,10
20140501|2013-11-15 12:30,15,21.4,21.4,21.4,21.4,1
20140501|2013-11-18 10:00,18,21.5,21.5,21.5,21.5,21
20140501|2013-11-18 10:30,18,21.6,21.6,21.6,21.6,10
20140501|2013-11-18 11:30,18,21.5,21.5,21.5,21.5,1
20140501|2013-11-18 12:30,18,21.5,21.5,21.5,21.5,5
20140501|2013-11-20 10:30,20,21.6,21.6,21.6,21.6,50
20140501|2013-11-20 11:00,20,21.6,21.6,21.6,21.6,30
20140501|2013-11-20 12:00,20,21.6,21.6,21.6,21.6,20
20140501|2013-11-21 12:30,21,21.45,21.45,21.45,21.45,1
20140501|2013-11-22 11:00,22,21.49,21.49,21.49,21.49,4
20140501|2013-11-22 12:00,22,21.49,21.49,21.49,21.49,1
20140501|2013-11-25 08:00,25,21.6,21.6,21.6,21.6,1
20140501|2013-11-25 10:00,25,21.5,21.5,21.5,21.5,10
20140501|2013-11-25 11:00,25,21.3,21.3,21.3,21.3,9
20140501|2013-11-25 12:00,25,21.4,21.4,21.4,21.4,7
20140501|2013-11-26 08:00,26,21.26,21.4,21.26,21.4,11
20140501|2013-11-26 09:00,26,21.5,21.54,21.5,21.54,11
20140501|2013-11-26 09:30,26,21.5,21.5,21.4,21.45,30
20140501|2013-11-26 10:00,26,21.55,21.55,21.55,21.55,25
20140501|2013-11-26 11:30,26,21.5,21.5,21.5,21.5,20
20140501|2013-11-26 12:00,26,21.5,21.5,21.5,21.5,115
20140501|2013-11-27 08:00,27,21.38,21.5,21.38,21.5,20
20140501|2013-11-27 08:30,27,21.5,21.5,21.5,21.5,11
20140501|2013-11-27 09:00,27,21.5,21.5,21.5,21.5,6
20140501|2013-11-27 09:30,27,21.5,21.5,21.5,21.5,4
20140501|2013-11-27 11:00,27,21.55,21.55,21.55,21.55,15
20140501|2013-11-27 12:30,27,21.5,21.5,21.5,21.5,15
20140501|2013-11-29 11:30,29,21.5,21.5,21.5,21.5,10
20140501|2013-12-02 09:30,2,21.4,21.4,21.4,21.4,10
20140501|2013-12-02 10:30,2,21.75,21.75,21.75,21.75,2
20140501|2013-12-03 08:00,3,21.4,21.4,21.4,21.4,20
20140501|2013-12-03 09:00,3,21.4,21.4,21.4,21.4,3
20140501|2013-12-03 09:30,3,21.4,21.4,21.4,21.4,67
20140501|2013-12-04 08:30,4,21.3,21.3,21.3,21.3,25
20140501|2013-12-06 08:00,6,21,21,21,21,2
20140501|2013-12-06 08:30,6,21,21,21,21,53
20140501|2013-12-06 12:30,6,20.75,20.75,20.75,20.75,1
20140501|2013-12-09 12:00,9,20.4,20.4,20.4,20.4,20
20140501|2013-12-10 08:00,10,20.85,20.85,20.85,20.85,5
20140501|2013-12-10 12:00,10,20.35,20.35,20.35,20.35,10
20140501|2013-12-10 12:30,10,20.64,20.64,20.64,20.64,2
20140501|2013-12-11 12:00,11,20.35,20.35,20.35,20.35,19
20140501|2013-12-12 10:00,12,20.4,20.4,20.4,20.4,1
20140501|2013-12-12 10:30,12,20.3,20.3,20.3,20.3,3
20140501|2013-12-12 12:30,12,20.3,20.3,20.3,20.3,6
20140501|2013-12-13 12:30,13,20.1,20.1,20.1,20.1,1
20140501|2013-12-16 10:00,16,20.05,20.05,20.05,20.05,5
20140501|2013-12-17 08:30,17,20,20,20,20,10
20140501|2013-12-17 10:00,17,20.25,20.25,20.25,20.25,1
20140501|2013-12-17 12:30,17,20.25,20.25,20.25,20.25,1
20140501|2013-12-18 09:00,18,20,20.1,20,20.1,11
20140501|2013-12-18 09:30,18,20,20,20,20,10
20140501|2013-12-18 12:30,18,20.1,20.1,20.1,20.1,1
20140501|2013-12-19 10:30,19,20.15,20.15,20.15,20.15,50
20140501|2013-12-20 08:00,20,19.75,19.75,19.75,19.75,1
20140501|2013-12-20 08:30,20,20.24,20.24,20.24,20.24,5
20140501|2013-12-20 12:30,20,20.3,20.3,20.3,20.3,1
20140501|2013-12-23 10:30,23,20.3,20.3,20.3,20.3,10
20140501|2013-12-23 11:00,23,20.16,20.16,20.16,20.16,1
20140501|2013-12-23 12:30,23,20.3,20.3,20.3,20.3,1
20140501|2013-12-26 08:30,26,20.83,20.83,20.83,20.83,2
20140501|2013-12-26 10:00,26,20,20,20,20,1
20140501|2013-12-26 12:30,26,20.26,20.26,20.26,20.26,1
20140501|2013-12-27 09:30,27,20.8,20.85,20.8,20.85,30
20140501|2013-12-27 10:00,27,20,20,20,20,1
20140501|2014-01-02 10:00,2,20.6,20.6,20.6,20.6,6
20140501|2014-01-02 11:30,2,20.6,20.6,20.6,20.6,14
20140501|2014-01-07 12:30,7,20.68,20.68,20.68,20.68,1
20140501|2014-01-08 08:00,8,20.75,20.75,20.75,20.75,2
20140501|2014-01-10 12:30,10,20.68,20.78,20.68,20.78,3
20140501|2014-01-13 12:30,13,20.62,20.62,20.62,20.62,1
20140501|2014-01-14 12:30,14,20.62,20.62,20.62,20.62,5
20140501|2014-01-16 12:30,16,20.75,20.75,20.75,20.75,5
20140501|2014-01-17 12:30,17,20.75,20.75,20.75,20.75,5
20140501|2014-01-23 12:30,23,20.7,20.7,20.7,20.7,4
20140501|2014-01-24 10:00,24,20.95,20.95,20.95,20.95,20
20140501|2014-01-24 12:30,24,20.6,20.6,20.6,20.6,1
20140501|2014-01-27 10:30,27,20.89,20.89,20.89,20.89,50
20140501|2014-01-27 12:30,27,20.65,20.65,20.65,20.65,3
20140501|2014-01-28 09:00,28,20.89,20.89,20.89,20.89,65
20140501|2014-01-28 10:00,28,20.89,20.89,20.89,20.89,3
20140501|2014-01-28 12:30,28,20.7,20.7,20.7,20.7,3
20140501|2014-01-30 09:30,30,20.8,20.85,20.8,20.85,90
20140501|2014-01-30 12:30,30,20.85,20.85,20.85,20.85,10
20140501|2014-02-03 11:00,3,20.9,20.9,20.9,20.9,3
20140501|2014-02-04 08:00,4,21.05,21.05,21.05,21.05,20
20140501|2014-02-04 08:30,4,21.05,21.05,21.05,21.05,98
20140501|2014-02-04 11:30,4,21.1,21.1,21.1,21.1,3
20140501|2014-02-05 08:30,5,21.1,21.1,21.1,21.1,17
20140501|2014-02-05 11:30,5,21.2,21.2,21.2,21.2,1
20140501|2014-02-06 08:30,6,21.2,21.2,21.2,21.2,6
20140501|2014-02-06 09:00,6,21.2,21.2,21.11,21.2,95
20140501|2014-02-06 09:30,6,21.2,21.2,21.2,21.2,24
20140501|2014-02-06 11:30,6,21.2,21.2,21.2,21.2,25
20140501|2014-02-10 09:30,10,21.35,21.35,21.35,21.35,110
20140501|2014-02-11 09:30,11,21.2,21.35,21.2,21.35,29
20140501|2014-02-11 10:00,11,21.4,21.54,21.4,21.54,88
20140501|2014-02-12 08:00,12,21.55,21.55,21.55,21.55,5
20140501|2014-02-12 08:30,12,21.65,21.65,21.65,21.65,5
20140501|2014-02-12 10:00,12,21.65,21.65,21.65,21.65,5
20140501|2014-02-14 11:30,14,21.75,21.75,21.75,21.75,5
20140501|2014-02-18 08:30,18,21.8,21.85,21.8,21.85,10
20140501|2014-02-18 11:30,18,21.8,21.8,21.8,21.8,5
20140501|2014-02-19 08:00,19,21.6,21.6,21.6,21.6,5
20140501|2014-02-20 11:30,20,22,22.01,22,22.01,25
20140501|2014-02-21 11:00,21,22.02,22.02,22.02,22.02,1
20140501|2014-02-24 08:30,24,22.02,22.09,22.02,22.09,79
20140501|2014-02-24 11:30,24,22.15,22.15,22.15,22.15,1
20140501|2014-02-25 11:30,25,22.45,22.45,22.45,22.45,1
20140501|2014-02-27 10:30,27,22.23,22.23,22.23,22.23,4
20140501|2014-02-27 11:00,27,22.2,22.2,22.2,22.2,10
20140501|2014-02-27 11:30,27,22.2,22.2,22,22.15,80
20140501|2014-02-28 09:00,28,21.77,21.77,21.77,21.77,1
20140501|2014-02-28 10:00,28,22,22,21.77,21.77,2
20140501|2014-03-03 10:00,3,22.25,22.25,22.25,22.25,35
20140501|2014-03-03 11:30,3,22.1,22.1,22.05,22.05,54
20140501|2014-03-05 09:00,5,22.1,22.1,22.1,22.1,4
20140501|2014-03-06 09:00,6,21.9,21.9,21.9,21.9,59
20140501|2014-03-06 09:30,6,22.25,22.25,22.25,22.25,1
20140501|2014-03-07 09:00,7,22.25,22.25,22.25,22.25,5
20140501|2014-03-07 11:30,7,22.25,22.25,22.05,22.25,4
20140501|2014-03-10 10:30,10,22,22,22,22,4
20140501|2014-03-10 11:30,10,22.1,22.1,22.1,22.1,2
20140501|2014-03-11 08:00,11,22.02,22.02,22.01,22.01,20
20140501|2014-03-12 11:30,12,22.01,22.08,22.01,22.08,3
20140501|2014-03-14 11:30,14,22.05,22.08,22.05,22.08,6
20140501|2014-03-17 09:00,17,21.9,21.9,21.9,21.9,1
20140501|2014-03-17 09:30,17,21.8,21.8,21.8,21.8,2
20140501|2014-03-18 08:30,18,21.95,21.95,21.95,21.95,10
20140501|2014-03-18 09:30,18,21.9,21.9,21.9,21.9,50
20140501|2014-03-19 09:00,19,21.95,21.95,21.95,21.95,10
20140501|2014-03-19 09:30,19,21.95,21.95,21.95,21.95,3
20140501|2014-03-19 11:30,19,22,22,22,22,1
20140501|2014-03-20 09:30,20,21.95,22,21.95,22,19
20140501|2014-03-20 10:30,20,22.05,22.05,22.05,22.05,5
20140501|2014-03-20 11:30,20,22,22,22,22,1
20140501|2014-03-21 08:00,21,21.96,21.96,21.96,21.96,2
20140501|2014-03-21 08:30,21,22,22,21.69,21.69,56
20140501|2014-03-21 09:00,21,21.65,21.65,21.65,21.65,1
20140501|2014-03-24 08:00,24,21.6,21.6,21.6,21.6,1
20140501|2014-03-24 11:30,24,21.75,21.95,21.75,21.95,6
20140501|2014-03-25 10:30,25,21.9,21.9,21.9,21.9,5
20140501|2014-03-25 11:00,25,21.95,21.95,21.95,21.95,5
20140501|2014-03-26 10:00,26,22.05,22.05,22.05,22.05,5
20140501|2014-03-27 08:00,27,22.05,22.05,21.85,21.85,40
20140501|2014-03-27 09:30,27,22.1,22.1,22.1,22.1,13
20140501|2014-03-27 10:00,27,22.1,22.1,22.1,22.1,5
20140501|2014-03-27 11:00,27,22.2,22.2,22.2,22.2,3
20140501|2014-03-27 11:30,27,22.5,22.5,22.12,22.12,7
20140501|2014-03-31 11:00,31,22.55,22.55,22.55,22.55,1
20140501|2014-03-31 11:30,31,22.3,22.35,22.3,22.35,42
20140501|2014-04-01 08:30,1,22.25,22.25,22.25,22.25,1
20140501|2014-04-01 09:30,1,22.25,22.4,22.25,22.4,73
20140501|2014-04-01 10:30,1,22.2,22.25,22.2,22.25,53
20140501|2014-04-02 09:30,2,22.5,22.6,22.5,22.6,14
20140501|2014-04-02 11:30,2,22.4,22.75,22.4,22.75,11
20140501|2014-04-03 10:00,3,22.8,23,22.8,23,34
20140501|2014-04-04 08:00,4,24.5,24.51,24.45,24.45,14
20140501|2014-04-04 09:30,4,24.93,24.93,24.93,24.93,5
20140501|2014-04-04 11:00,4,24.7,24.7,24.7,24.7,2
20140501|2014-04-04 11:30,4,24.75,24.75,24.75,24.75,1
20140501|2014-04-07 11:30,7,24.5,24.5,24.5,24.5,10
20140501|2014-04-08 08:30,8,24.9,24.9,24.9,24.9,16
20140501|2014-04-08 09:00,8,24,24,24,24,6
20140701|2012-10-11 12:30,11,26,26,26,26,25
20140701|2012-10-17 10:00,17,25.5,25.5,25.5,25.5,10
20140701|2012-10-23 09:00,23,24.5,24.5,24.5,24.5,1
20140701|2012-10-26 09:30,26,23.75,23.75,23.75,23.75,20
20140701|2012-11-08 12:30,8,24,24,24,24,2
20140701|2012-11-09 08:00,9,24,24,24,24,23
20140701|2012-11-09 12:30,9,22,22,22,22,2
20140701|2012-11-14 12:30,14,24.25,24.25,24.25,24.25,44
20140701|2013-02-13 10:30,13,23.83,23.83,23.83,23.83,10
20140701|2013-02-14 09:30,14,23.5,23.5,23.5,23.5,40
20140701|2013-02-20 08:30,20,23,23,23,23,5
20140701|2013-02-22 12:30,22,23.25,23.25,23.25,23.25,2
20140701|2013-03-15 11:30,15,23.25,23.25,23.25,23.25,10
20140701|2013-04-25 11:00,25,22.5,22.5,22.5,22.5,100
20140701|2013-05-01 10:30,1,22,22,22,22,24
20140701|2013-05-07 09:30,7,22,22,22,22,5
20140701|2013-05-07 11:30,7,22,22,22,22,73
20140701|2013-05-21 09:30,21,21.45,21.45,21.45,21.45,10
20140701|2013-05-28 12:30,28,21.3,21.3,21.3,21.3,3
20140701|2013-05-30 10:00,30,21.5,21.5,21.5,21.5,75
20140701|2013-06-03 12:00,3,21.25,21.25,21,21,30
20140701|2013-06-05 12:30,5,20.4,20.4,20.4,20.4,3
20140701|2013-06-06 12:30,6,20.35,20.35,20.35,20.35,3
20140701|2013-06-10 12:30,10,20.55,20.55,20.55,20.55,3
20140701|2013-06-11 12:30,11,20.4,20.4,20.4,20.4,3
20140701|2013-06-13 12:30,13,20.3,20.3,20.3,20.3,3
20140701|2013-06-14 12:30,14,20.6,20.6,20.6,20.6,3
20140701|2013-06-17 12:30,17,20.95,20.95,20.95,20.95,5
20140701|2013-06-18 12:30,18,21,21,21,21,4
20140701|2013-06-19 09:30,19,21.25,21.25,21.25,21.25,50
20140701|2013-06-19 10:00,19,21.5,21.5,21.5,21.5,2
20140701|2013-06-27 12:30,27,20.75,20.8,20.75,20.8,5
20140701|2013-07-02 12:30,2,20.5,20.5,20.5,20.5,3
20140701|2013-07-03 12:30,3,20.25,20.25,20.25,20.25,3
20140701|2013-07-12 12:30,12,20.26,20.26,20.25,20.25,3
20140701|2013-07-16 09:30,16,20.5,20.5,20.5,20.5,25
20140701|2013-07-16 12:30,16,20.25,20.25,20.25,20.25,3
20140701|2013-07-29 12:30,29,21.5,21.5,21.5,21.5,1
20140701|2013-08-01 11:30,1,21.6,21.6,21.6,21.6,2
20140701|2013-08-02 12:00,2,21.6,21.6,21.6,21.6,6
20140701|2013-08-09 10:30,9,21.7,21.7,21.7,21.7,6
20140701|2013-08-15 09:30,15,21.7,21.7,21.7,21.7,1
20140701|2013-08-21 12:30,21,21.5,21.5,21.5,21.5,2
20140701|2013-08-23 09:00,23,21.65,21.65,21.65,21.65,10
20140701|2013-08-23 11:00,23,21.65,21.65,21.65,21.65,5
20140701|2013-08-28 12:30,28,21.7,21.79,21.7,21.79,60
20140701|2013-08-29 09:30,29,21.8,21.8,21.6,21.6,55
20140701|2013-08-29 10:00,29,21.8,21.84,21.8,21.84,45
20140701|2013-08-29 11:00,29,21.85,21.88,21.85,21.88,20
20140701|2013-08-29 12:00,29,21.89,21.89,21.89,21.89,5
20140701|2013-08-30 09:00,30,21.9,21.9,21.9,21.9,5
20140701|2013-09-04 12:30,4,21.91,21.91,21.91,21.91,5
20140701|2013-09-05 12:30,5,21.92,21.99,21.92,21.99,40
20140701|2013-09-06 08:30,6,22,22.02,22,22.02,15
20140701|2013-09-06 12:00,6,22,22,22,22,20
20140701|2013-09-10 12:00,10,21.9,21.9,21.9,21.9,3
20140701|2013-09-10 12:30,10,22,22,22,22,22
20140701|2013-09-11 10:30,11,22.03,22.03,22.03,22.03,1
20140701|2013-09-11 11:00,11,22,22,22,22,25
20140701|2013-09-11 11:30,11,22.03,22.04,22.03,22.04,9
20140701|2013-09-12 11:30,12,21.85,21.85,21.85,21.85,2
20140701|2013-09-13 12:30,13,21.85,21.85,21.85,21.85,100
20140701|2013-09-16 09:30,16,21.6,21.6,21.6,21.6,10
20140701|2013-09-17 09:00,17,21.6,21.6,21.55,21.55,20
20140701|2013-09-19 11:00,19,21.85,21.85,21.85,21.85,10
20140701|2013-09-19 12:30,19,21.65,21.65,21.65,21.65,10
20140701|2013-09-24 12:30,24,21.57,21.75,21.57,21.75,32
20140701|2013-09-27 12:30,27,21.61,21.61,21.61,21.61,2
20140701|2013-09-30 10:00,30,21.85,22,21.85,22,30
20140701|2013-09-30 10:30,30,22.05,22.3,22.05,22.25,130
20140701|2013-10-01 12:30,1,22.25,22.3,22.2,22.2,140
20140701|2013-10-02 12:30,2,22.2,22.2,22.2,22.2,3
20140701|2013-10-03 08:30,3,22.2,22.2,22.2,22.2,7
20140701|2013-10-03 11:00,3,22.2,22.2,22.2,22.2,10
20140701|2013-10-04 12:30,4,22.1,22.1,22.1,22.1,5
20140701|2013-10-07 11:00,7,22.1,22.1,22.1,22.1,5
20140701|2013-10-09 12:30,9,22.2,22.2,22.2,22.2,2
20140701|2013-10-10 11:00,10,22.3,22.4,22.3,22.4,50
20140701|2013-10-10 11:30,10,22.4,22.4,22.4,22.4,10
20140701|2013-10-10 12:00,10,22.41,22.44,22.41,22.44,20
20140701|2013-10-11 08:30,11,22.45,22.65,22.45,22.65,15
20140701|2013-10-11 12:30,11,22.4,22.4,22.4,22.4,1
20140701|2013-10-15 12:30,15,22.44,22.44,22.44,22.44,1
20140701|2013-10-17 12:30,17,22.65,22.65,22.65,22.65,5
20140701|2013-10-18 08:00,18,23,23.1,23,23.1,51
20140701|2013-10-18 09:00,18,23,23.09,23,23.09,20
20140701|2013-10-18 12:00,18,22.95,22.95,22.95,22.95,75
20140701|2013-10-21 12:30,21,22.5,22.5,22.5,22.5,2
20140701|2013-10-22 09:00,22,23,23,23,23,1
20140701|2013-10-22 12:30,22,22.8,22.8,22.8,22.8,10
20140701|2013-10-23 12:30,23,22.56,22.56,22.56,22.56,2
20140701|2013-10-25 12:30,25,22.58,22.58,22.58,22.58,2
20140701|2013-10-29 08:00,29,22.5,22.5,22.5,22.5,10
20140701|2013-10-29 12:30,29,22.3,22.3,22.3,22.3,2
20140701|2013-10-30 12:30,30,22.15,22.15,22.15,22.15,2
20140701|2013-10-31 12:30,31,22.04,22.04,22.04,22.04,2
20140701|2013-11-01 12:30,1,22.03,22.03,22.03,22.03,2
20140701|2013-11-04 12:30,4,22.01,22.01,22.01,22.01,2
20140701|2013-11-06 12:30,6,22,22,22,22,1
20140701|2013-11-07 09:00,7,21.96,21.96,21.96,21.96,1
20140701|2013-11-08 09:00,8,21.96,21.96,21.96,21.96,5
20140701|2013-11-15 12:30,15,21.8,21.8,21.8,21.8,1
20140701|2013-11-22 12:00,22,21.99,21.99,21.99,21.99,1
20140701|2013-11-25 10:00,25,21.8,21.8,21.8,21.8,5
20140701|2013-11-25 11:00,25,21.8,21.8,21.8,21.8,9
20140701|2013-11-26 08:00,26,21.8,21.8,21.8,21.8,1
20140701|2013-12-02 10:30,2,22.15,22.15,22.15,22.15,2
20140701|2013-12-03 09:00,3,21.8,21.8,21.8,21.8,38
20140701|2013-12-03 10:30,3,21.75,21.75,21.75,21.75,100
20140701|2013-12-03 12:30,3,21.7,21.7,21.7,21.7,1
20140701|2013-12-09 11:30,9,21.25,21.25,21.25,21.25,11
20140701|2013-12-09 12:00,9,21.01,21.01,21.01,21.01,5
20140701|2013-12-12 10:00,12,20.8,20.8,20.8,20.8,5
20140701|2013-12-12 10:30,12,20.8,20.8,20.8,20.8,2
20140701|2013-12-12 11:30,12,20.8,20.8,20.8,20.8,38
20140701|2013-12-12 12:00,12,20.8,20.8,20.8,20.8,5
20140701|2013-12-16 09:00,16,20.41,20.41,20.41,20.41,3
20140701|2013-12-16 12:30,16,20.58,20.58,20.58,20.58,200
20140701|2013-12-17 09:00,17,20.75,20.75,20.75,20.75,21
20140701|2013-12-17 09:30,17,20.75,20.75,20.75,20.75,1
20140701|2013-12-17 12:30,17,20.75,20.75,20.5,20.5,2
20140701|2013-12-18 09:30,18,20.5,20.5,20.5,20.5,10
20140701|2013-12-18 10:30,18,20.5,20.5,20.5,20.5,10
20140701|2013-12-18 12:30,18,20.54,20.54,20.54,20.54,1
20140701|2013-12-19 08:30,19,20.5,20.5,20.5,20.5,2
20140701|2013-12-19 11:00,19,20.55,20.55,20.55,20.55,15
20140701|2013-12-19 11:30,19,20.55,20.55,20.55,20.55,10
20140701|2013-12-20 08:00,20,20.5,20.5,20.5,20.5,5
20140701|2013-12-20 08:30,20,20.55,20.55,20.55,20.55,5
20140701|2013-12-20 09:00,20,20.5,20.5,20.5,20.5,10
20140701|2013-12-20 10:30,20,20.55,20.69,20.55,20.69,30
20140701|2013-12-20 12:30,20,20.7,20.7,20.7,20.7,1
20140701|2013-12-23 11:00,23,20.44,20.44,20.44,20.44,1
20140701|2013-12-23 12:30,23,20.7,20.7,20.7,20.7,1
20140701|2013-12-26 08:30,26,20.8,20.8,20.8,20.8,10
20140701|2013-12-26 12:30,26,20.7,20.7,20.7,20.7,1
20140701|2013-12-27 10:00,27,20.5,20.5,20.5,20.5,1
20140701|2013-12-30 10:30,30,21.05,21.25,21.05,21.25,160
20140701|2013-12-31 12:30,31,21.44,21.45,21.44,21.45,3
20140701|2014-01-03 10:00,3,21.25,21.25,21.25,21.25,150
20140701|2014-01-07 09:30,7,21.3,21.3,21.3,21.3,10
20140701|2014-01-07 10:00,7,21.25,21.25,21.25,21.25,1
20140701|2014-01-07 12:30,7,21.25,21.25,21.25,21.25,1
20140701|2014-01-08 12:30,8,20.98,20.98,20.98,20.98,1
20140701|2014-01-09 12:30,9,20.91,20.91,20.91,20.91,1
20140701|2014-01-10 12:30,10,21,21,21,21,1
20140701|2014-01-21 12:30,21,21.15,21.29,21.15,21.29,4
20140701|2014-01-22 12:30,22,21.25,21.25,21.25,21.25,2
20140701|2014-01-23 12:30,23,21.15,21.15,21.15,21.15,1
20140701|2014-01-24 10:30,24,21.35,21.35,21.35,21.35,10
20140701|2014-01-27 10:00,27,21.45,21.45,21.45,21.45,10
20140701|2014-01-27 11:30,27,21.48,21.48,21.48,21.48,2
20140701|2014-01-27 12:00,27,21.45,21.45,21.45,21.45,2
20140701|2014-01-27 12:30,27,21.25,21.25,21.15,21.15,5
20140701|2014-01-28 11:00,28,21.25,21.25,21.25,21.25,50
20140701|2014-01-29 08:00,29,21.48,21.48,21.48,21.48,4
20140701|2014-01-29 08:30,29,21.25,21.25,21.25,21.25,400
20140701|2014-01-30 12:30,30,21.25,21.25,21.25,21.25,3
20140701|2014-01-31 08:00,31,21.25,21.25,21.25,21.25,2
20140701|2014-01-31 12:30,31,21.3,21.3,21.3,21.3,2
20140701|2014-02-03 11:30,3,21.2,21.2,21.2,21.2,2
20140701|2014-02-04 08:00,4,21.48,21.48,21.48,21.48,2
20140701|2014-02-05 10:00,5,21.5,21.5,21.5,21.5,5
20140701|2014-02-05 11:00,5,21.6,21.6,21.6,21.6,6
20140701|2014-02-06 09:00,6,21.6,21.85,21.6,21.85,81
20140701|2014-02-06 09:30,6,21.84,21.84,21.84,21.84,13
20140701|2014-02-07 08:00,7,21.8,21.8,21.8,21.8,5
20140701|2014-02-10 09:30,10,21.8,21.8,21.8,21.8,5
20140701|2014-02-11 10:00,11,21.8,21.8,21.8,21.8,100
20140701|2014-02-12 08:00,12,21.85,22,21.85,22,75
20140701|2014-02-12 08:30,12,22,22,22,22,25
20140701|2014-02-12 09:30,12,21.95,21.95,21.95,21.95,10
20140701|2014-02-14 09:30,14,22,22,22,22,10
20140701|2014-02-18 08:00,18,22.25,22.25,22.25,22.25,110
20140701|2014-02-18 08:30,18,22.25,22.25,22.25,22.25,5
20140701|2014-02-18 10:00,18,22.1,22.1,22.1,22.1,5
20140701|2014-02-19 08:00,19,22,22,22,22,4
20140701|2014-02-20 11:30,20,22.25,22.25,22.25,22.25,95
20140701|2014-02-24 08:30,24,22.26,22.34,22.26,22.3,100
20140701|2014-02-24 09:00,24,22.35,22.36,22.35,22.36,20
20140701|2014-02-24 09:30,24,22.3,22.3,22.3,22.3,4
20140701|2014-02-24 10:30,24,22.37,22.37,22.35,22.35,60
20140701|2014-02-25 08:30,25,22.4,22.5,22.4,22.5,30
20140701|2014-02-27 08:30,27,21.5,21.5,21.5,21.5,1
20140701|2014-02-27 11:30,27,22.27,22.27,22.27,22.27,2
20140701|2014-02-28 10:00,28,21.8,21.8,21.8,21.8,1
20140701|2014-02-28 11:30,28,21.8,22.6,21.8,22.6,6
20140701|2014-03-03 10:00,3,22.6,22.6,22.6,22.6,51
20140701|2014-03-03 11:30,3,22.05,22.05,22.05,22.05,2
20140701|2014-03-04 11:30,4,22,22,22,22,2
20140701|2014-03-05 08:30,5,22.6,22.6,22.6,22.6,5
20140701|2014-03-05 09:00,5,22.5,22.75,22.5,22.75,54
20140701|2014-03-05 09:30,5,22.65,22.65,22.65,22.65,7
20140701|2014-03-05 10:00,5,22.65,22.65,22.65,22.65,7
20140701|2014-03-06 08:30,6,22.7,22.7,22.7,22.7,5
20140701|2014-03-12 09:30,12,22.5,22.5,22.5,22.5,1
20140701|2014-03-13 09:00,13,22.25,22.25,22.25,22.25,100
20140701|2014-03-17 09:30,17,22,22,22,22,2
20140701|2014-03-17 10:30,17,21.9,21.9,21.9,21.9,1
20140701|2014-03-18 09:30,18,22,22,22,22,1
20140701|2014-03-19 10:00,19,21.95,21.95,21.95,21.95,1
20140701|2014-03-20 09:30,20,21.9,22.35,21.9,22.35,20
20140701|2014-03-20 11:30,20,22.14,22.14,22.14,22.14,1
20140701|2014-03-21 08:30,21,22.14,22.14,22.04,22.04,6
20140701|2014-03-21 10:30,21,22,22,22,22,5
20140701|2014-03-24 09:30,24,22,22,22,22,1
20140701|2014-03-25 11:30,25,22.2,22.25,22.2,22.25,150
20140701|2014-03-26 08:30,26,22.49,22.49,22.45,22.45,110
20140701|2014-03-26 11:30,26,22.5,22.5,22.5,22.5,5
20140701|2014-03-27 08:00,27,22.5,22.5,22.5,22.5,36
20140701|2014-03-27 08:30,27,22.5,22.5,22.5,22.5,100
20140701|2014-03-27 11:30,27,22.45,22.81,22.45,22.55,4
20140701|2014-03-28 08:00,28,22.8,22.84,22.8,22.84,45
20140701|2014-03-28 11:00,28,23,23.02,23,23.02,22
20140701|2014-03-31 10:00,31,23.02,23.14,23.02,23.14,128
20140701|2014-03-31 11:00,31,23.15,23.24,23.15,23.24,100
20140701|2014-03-31 11:30,31,22.8,23,22.8,23,4
20140701|2014-04-01 09:30,1,23,23,23,23,9
20140701|2014-04-01 11:30,1,23,23,23,23,2
20140701|2014-04-03 09:30,3,23.35,23.39,23.35,23.39,50
20140701|2014-04-03 10:00,3,23.3,23.49,23.3,23.49,57
20140701|2014-04-03 10:30,3,23.8,23.8,23.8,23.8,20
20140701|2014-04-03 11:00,3,23.79,23.8,23.79,23.8,25
20140701|2014-04-04 08:00,4,24.16,24.31,24.16,24.25,49
20140701|2014-04-04 09:00,4,24.35,24.36,24.35,24.36,7
20140701|2014-04-04 09:30,4,24.36,24.9,24.36,24.9,156
20140701|2014-04-04 10:00,4,24.91,25.07,24.91,25.07,108
20140701|2014-04-04 11:00,4,24.85,24.85,24.85,24.85,2
20140701|2014-04-04 11:30,4,24.85,24.85,24.85,24.85,18
20140701|2014-04-07 08:00,7,25,25,24.75,24.75,22
20140701|2014-04-07 09:00,7,25.5,25.5,25.5,25.5,67
20140701|2014-04-07 10:00,7,24.75,24.75,24.75,24.75,10
20140701|2014-04-07 11:30,7,24.75,24.75,24.35,24.35,61
20140701|2014-04-08 08:30,8,24.7,24.75,24.7,24.75,103
20140701|2014-04-08 09:00,8,24.99,24.99,24.99,24.99,2
20140701|2014-04-11 08:30,11,24.55,24.55,24.55,24.55,10
20140701|2014-04-11 09:00,11,24.45,24.45,24.35,24.35,30
20140701|2014-04-11 11:30,11,24.26,24.26,24.2,24.2,22
20140701|2014-04-14 10:00,14,24.2,24.2,24.2,24.2,5
20140701|2014-04-14 10:30,14,24.2,24.2,24.2,24.2,45
20140701|2014-04-14 11:00,14,24.2,24.2,24.2,24.2,50
20140701|2014-04-15 08:00,15,24.2,24.2,24.2,24.2,20
20140701|2014-04-15 08:30,15,24.2,24.2,24.2,24.2,10
20140701|2014-04-15 11:30,15,24.2,24.2,24.2,24.2,10
20140701|2014-04-16 08:00,16,24.2,24.2,24.2,24.2,2
20140701|2014-04-16 10:00,16,24.3,24.3,24.3,24.3,20
20140701|2014-04-16 10:30,16,24.3,24.3,24.3,24.3,11
20140701|2014-04-16 11:30,16,24.3,24.3,24.3,24.3,10
20140701|2014-04-17 08:00,17,24.5,24.5,24.5,24.5,20
20140701|2014-04-17 09:00,17,24.6,24.6,24.6,24.6,7
20140701|2014-04-17 10:00,17,24.55,24.55,24.5,24.5,15
20140701|2014-04-21 09:30,21,24.75,24.75,24.75,24.75,20
20140701|2014-04-21 11:00,21,24.3,24.3,24.3,24.3,15
20140701|2014-04-22 09:00,22,24.7,24.84,24.7,24.84,12
20140701|2014-04-23 08:00,23,24.8,24.8,24.8,24.8,2
20140701|2014-04-23 09:30,23,24.8,24.8,24.75,24.75,53
20140701|2014-04-24 08:00,24,24.75,24.75,24.75,24.75,5
20140701|2014-04-24 10:00,24,24.75,24.8,24.75,24.8,15
20140701|2014-04-24 10:30,24,24.75,24.75,24.75,24.75,10
20140701|2014-04-24 11:00,24,24.7,24.7,24.7,24.7,150
20140701|2014-04-24 11:30,24,24.6,24.6,24.6,24.6,10
20140701|2014-04-25 08:00,25,24.73,25,24.73,25,86
20140701|2014-04-25 11:00,25,24.98,24.98,24.98,24.98,2
20140701|2014-04-30 11:30,30,24.55,24.55,24.55,24.55,60
20140701|2014-05-02 10:00,2,24.53,24.53,24.5,24.5,10
20140701|2014-05-02 10:30,2,24.5,24.5,24.5,24.5,6
20140701|2014-05-02 11:30,2,24.6,24.6,24.6,24.6,6
20140701|2014-05-07 08:00,7,24.4,24.4,24.4,24.4,5
20140701|2014-05-08 08:30,8,24.5,24.5,24.5,24.5,50
20140701|2014-05-08 10:30,8,24.4,24.4,24.4,24.4,20
20140701|2014-05-08 11:00,8,24.4,24.4,24.4,24.4,10
20140701|2014-05-09 08:30,9,24.5,24.5,24.45,24.45,70
20140701|2014-05-09 09:30,9,24.5,24.5,24.5,24.5,40
20140701|2014-05-09 10:00,9,24.5,24.5,24.5,24.5,10
20140701|2014-05-09 11:30,9,24.55,24.55,24.55,24.55,10
20140701|2014-05-12 08:00,12,24.65,24.65,24.65,24.65,1
20140701|2014-05-14 10:00,14,24.55,24.55,24.55,24.55,10
20140701|2014-05-19 09:00,19,24.5,24.5,24.5,24.5,10
20140701|2014-05-19 11:30,19,24.3,24.3,24.3,24.3,13
20140701|2014-05-20 08:30,20,24.3,24.3,24.3,24.3,2
20140701|2014-05-20 09:00,20,24.5,24.5,24.5,24.5,10
20140701|2014-05-20 09:30,20,24.6,24.6,24.6,24.6,10
20140701|2014-05-20 10:00,20,24.6,24.6,24.6,24.6,2
20140701|2014-05-20 10:30,20,24.55,24.55,24.55,24.55,10
20140701|2014-05-20 11:30,20,24.65,24.75,24.65,24.75,21
20140701|2014-05-21 09:00,21,24.65,24.8,24.65,24.8,34
20140701|2014-05-21 09:30,21,24.8,24.8,24.8,24.8,20
20140701|2014-05-21 10:00,21,24.8,24.9,24.8,24.9,25
20140701|2014-05-21 11:00,21,24.9,25,24.9,25,22
20140701|2014-05-21 11:30,21,24.75,24.75,24.4,24.4,2
20140701|2014-05-22 08:00,22,24.99,25.2,24.99,25.2,54
20140701|2014-05-22 11:30,22,24.77,24.77,24.77,24.77,2
20140701|2014-05-23 08:00,23,25.4,25.4,24.61,24.61,4
20140701|2014-05-23 11:30,23,24.67,24.67,24.67,24.67,1
20140701|2014-05-27 11:30,27,25.1,25.55,25.1,25.55,3
20140701|2014-05-28 09:00,28,25.05,25.05,25.05,25.05,5
20140701|2014-05-28 10:30,28,25.05,25.05,25.05,25.05,9
20140701|2014-05-28 11:30,28,25.1,25.1,25.1,25.1,2
20140701|2014-05-29 08:00,29,25.45,25.55,25.45,25.55,30
20140701|2014-05-29 11:30,29,25.15,25.3,25.15,25.3,4
20140701|2014-05-30 11:00,30,25.6,25.6,25.6,25.6,5
20140701|2014-05-30 11:30,30,25.65,25.65,25.6,25.6,7
20140701|2014-06-02 08:30,2,25.75,25.75,25.75,25.75,4
20140701|2014-06-02 09:00,2,25.7,25.7,25.7,25.7,5
20140701|2014-06-02 10:00,2,25.8,25.8,25.8,25.8,5
20140701|2014-06-02 11:30,2,25.8,25.8,25.15,25.8,11
20140701|2014-06-03 09:00,3,25.5,25.5,25.5,25.5,50
20140701|2014-06-03 09:30,3,25.5,25.5,25.5,25.5,50
20140701|2014-06-03 10:00,3,25.5,25.5,25.5,25.5,9
20140701|2014-06-03 11:30,3,25.5,25.5,25.25,25.25,43
20140701|2014-06-04 10:00,4,25.4,25.4,25.4,25.4,50
20140701|2014-06-04 11:30,4,25.4,25.4,25.25,25.25,52
20140701|2014-06-05 08:00,5,25.51,25.51,25.51,25.51,5
20140701|2014-06-05 09:30,5,25.25,25.25,25.25,25.25,1
20140701|2014-06-05 11:30,5,25.25,25.25,25.25,25.25,11
20140701|2014-06-06 09:30,6,24.75,24.75,24.75,24.75,1
20140701|2014-06-09 08:00,9,24.75,24.75,24.6,24.6,16
20140901|2012-10-17 10:00,17,25.5,25.5,25.5,25.5,10
20140901|2012-10-23 09:00,23,24.5,24.5,24.5,24.5,1
20140901|2012-10-26 09:30,26,23.75,23.75,23.75,23.75,20
20140901|2012-11-08 12:30,8,24,24,24,24,2
20140901|2013-02-05 12:30,5,24,24,24,24,2
20140901|2013-02-07 12:30,7,24,24,24,24,2
20140901|2013-02-11 12:30,11,24,24,24,24,1
20140901|2013-02-12 12:30,12,24,24,24,24,1
20140901|2013-02-13 10:30,13,23.83,23.83,23.83,23.83,10
20140901|2013-02-14 09:30,14,23.5,23.5,23.5,23.5,40
20140901|2013-04-09 09:00,9,23.25,23.25,23.25,23.25,10
20140901|2013-04-29 11:30,29,22.75,22.75,22.75,22.75,25
20140901|2013-04-29 12:00,29,22.75,22.75,22.75,22.75,1
20140901|2013-04-30 08:00,30,22.75,22.75,22.75,22.75,49
20140901|2013-04-30 08:30,30,22.5,22.5,22.5,22.5,100
20140901|2013-04-30 11:30,30,22.5,22.5,22.5,22.5,50
20140901|2013-05-07 11:30,7,22,22,22,22,76
20140901|2013-05-30 11:00,30,21.5,21.5,21.5,21.5,4
20140901|2013-06-13 12:30,13,20.75,20.75,20.75,20.75,3
20140901|2013-06-17 12:30,17,21.45,21.45,21.45,21.45,5
20140901|2013-06-18 12:30,18,21.45,21.45,21.45,21.45,4
20140901|2013-06-19 10:00,19,22,22,22,22,55
20140901|2013-06-19 12:30,19,21.9,21.9,21.9,21.9,3
20140901|2013-06-20 08:30,20,21.5,21.5,21.5,21.5,54
20140901|2013-06-27 12:30,27,21.25,21.25,21.25,21.25,100
20140901|2013-07-03 08:30,3,21,21,21,21,25
20140901|2013-07-03 12:30,3,20.75,20.75,20.75,20.75,3
20140901|2013-07-12 12:30,12,20.8,20.8,20.8,20.8,3
20140901|2013-07-16 12:30,16,20.75,20.75,20.75,20.75,3
20140901|2013-07-29 12:30,29,21.75,21.75,21.75,21.75,1
20140901|2013-08-01 11:00,1,21.75,21.75,21.75,21.75,1
20140901|2013-08-01 11:30,1,21.75,21.75,21.75,21.75,4
20140901|2013-08-02 12:00,2,21.75,21.84,21.75,21.84,96
20140901|2013-08-09 10:30,9,21.85,21.85,21.85,21.85,6
20140901|2013-08-15 09:30,15,21.85,21.85,21.85,21.85,1
20140901|2013-08-15 12:30,15,21.85,21.87,21.85,21.87,14
20140901|2013-08-22 10:30,22,21.75,21.75,21.75,21.75,10
20140901|2013-08-23 09:30,23,21.85,21.89,21.85,21.89,39
20140901|2013-08-23 10:30,23,21.85,21.94,21.85,21.94,65
20140901|2013-08-26 12:30,26,21.95,21.95,21.95,21.95,10
20140901|2013-08-28 11:30,28,21.75,21.75,21.75,21.75,1
20140901|2013-08-28 12:00,28,21.96,21.99,21.96,21.99,40
20140901|2013-08-28 12:30,28,22,22.04,22,22.04,50
20140901|2013-08-29 10:30,29,22.05,22.09,22.05,22.09,50
20140901|2013-09-05 12:30,5,22.1,22.14,22.1,22.14,25
20140901|2013-09-06 08:30,6,22.15,22.19,22.15,22.19,25
20140901|2013-09-10 12:30,10,22.2,22.24,22.2,22.2,170
20140901|2013-09-12 12:00,12,22,22,22,22,30
20140901|2013-09-13 12:30,13,22,22,22,22,20
20140901|2013-09-16 09:30,16,21.9,21.9,21.9,21.9,10
20140901|2013-09-17 09:00,17,21.85,21.85,21.85,21.85,10
20140901|2013-09-17 09:30,17,21.85,21.85,21.85,21.85,10
20140901|2013-09-18 10:30,18,22,22,22,22,2
20140901|2013-09-18 11:00,18,22,22,22,22,8
20140901|2013-09-30 10:00,30,22.1,22.1,22.1,22.1,10
20140901|2013-09-30 10:30,30,22.25,22.34,22.25,22.34,50
20140901|2013-09-30 11:30,30,22.3,22.3,22.3,22.3,10
20140901|2013-10-01 12:30,1,22.35,22.5,22.35,22.35,260
20140901|2013-10-02 08:00,2,22.3,22.3,22.3,22.3,10
20140901|2013-10-03 08:30,3,22.3,22.3,22.3,22.3,10
20140901|2013-10-04 08:30,4,22.3,22.3,22.3,22.3,4
20140901|2013-10-04 09:30,4,22.3,22.3,22.3,22.3,6
20140901|2013-10-07 10:00,7,22.5,22.5,22.5,22.5,1
20140901|2013-10-07 11:00,7,22.25,22.25,22.25,22.25,8
20140901|2013-10-08 12:30,8,22.4,22.4,22.4,22.4,1
20140901|2013-10-09 09:00,9,22.4,22.4,22.4,22.4,9
20140901|2013-10-10 10:30,10,22.5,22.6,22.5,22.6,134
20140901|2013-10-10 11:00,10,22.6,22.7,22.6,22.7,75
20140901|2013-10-11 08:30,11,22.65,22.75,22.65,22.75,15
20140901|2013-10-11 09:00,11,22.9,22.94,22.9,22.94,25
20140901|2013-10-15 12:30,15,22.7,22.7,22.7,22.7,1
20140901|2013-10-17 12:30,17,22.85,22.92,22.85,22.92,5
20140901|2013-10-18 08:00,18,23,23.25,23,23.25,65
20140901|2013-10-18 09:00,18,23,23.15,23,23.15,35
20140901|2013-10-21 12:30,21,22.7,22.7,22.7,22.7,1
20140901|2013-10-22 09:00,22,23.15,23.15,23.15,23.15,1
20140901|2013-10-23 12:30,23,22.68,22.68,22.68,22.68,2
20140901|2013-10-25 12:30,25,22.73,22.73,22.73,22.73,2
20140901|2013-10-30 09:00,30,22.5,22.5,22.5,22.5,27
20140901|2013-10-30 12:30,30,22.3,22.8,22.3,22.8,3
20140901|2013-10-31 12:30,31,22.41,22.41,22.41,22.41,2
20140901|2013-11-01 12:30,1,22.27,22.85,22.27,22.85,3
20140901|2013-11-06 11:00,6,22.4,22.4,22.4,22.4,25
20140901|2013-11-07 09:00,7,22.4,22.4,22.4,22.4,1
20140901|2013-11-08 09:00,8,22.4,22.4,22.4,22.4,10
20140901|2013-11-08 10:00,8,22.4,22.4,22.4,22.4,39
20140901|2013-12-13 12:30,13,21,21,21,21,10
20140901|2013-12-16 10:30,16,21,21,21,21,3
20140901|2013-12-16 12:30,16,21,21,21,21,1
20140901|2013-12-17 09:30,17,21.2,21.2,21.2,21.2,1
20140901|2013-12-18 12:30,18,21,21,21,21,1
20140901|2013-12-23 11:00,23,20.66,20.66,20.66,20.66,1
20140901|2013-12-23 12:30,23,21.3,21.3,21.3,21.3,1
20140901|2013-12-26 12:30,26,21.25,21.25,21.25,21.25,2
20140901|2013-12-30 10:30,30,21.5,21.5,21.5,21.5,5
20140901|2013-12-31 12:30,31,21.99,21.99,21.99,21.99,2
20140901|2014-01-06 12:00,6,21.7,21.7,21.7,21.7,150
20140901|2014-01-06 12:30,6,21.55,21.55,21.55,21.55,2
20140901|2014-01-07 10:00,7,21.47,21.47,21.47,21.47,1
20140901|2014-01-07 12:00,7,21.64,21.64,21.64,21.64,3
20140901|2014-01-08 12:30,8,21.2,21.5,21.2,21.5,3
20140901|2014-01-09 12:30,9,21.55,21.55,21.55,21.55,5
20140901|2014-01-10 12:30,10,21.4,21.49,21.4,21.49,4
20140901|2014-01-13 12:30,13,21.35,21.35,21.35,21.35,2
20140901|2014-01-14 12:30,14,21.4,21.4,21.4,21.4,2
20140901|2014-01-15 09:00,15,21.6,21.6,21.6,21.6,20
20140901|2014-01-15 09:30,15,21.5,21.5,21.5,21.5,50
20140901|2014-01-15 10:00,15,21.5,21.5,21.5,21.5,56
20140901|2014-01-15 12:30,15,21.5,21.5,21.5,21.5,4
20140901|2014-01-16 09:30,16,21.4,21.4,21.4,21.4,1
20140901|2014-01-16 12:30,16,21.55,21.55,21.55,21.55,4
20140901|2014-01-17 12:30,17,21.5,21.5,21.5,21.5,2
20140901|2014-01-22 12:30,22,21.45,21.45,21.45,21.45,4
20140901|2014-01-23 12:30,23,21.45,21.45,21.45,21.45,1
20140901|2014-01-24 09:30,24,21.84,21.84,21.84,21.84,1
20140901|2014-01-24 12:30,24,21.45,21.45,21.45,21.45,2
20140901|2014-01-27 12:30,27,21.5,21.5,21.5,21.5,3
20140901|2014-01-28 10:30,28,21.74,21.74,21.74,21.74,5
20140901|2014-01-28 11:00,28,21.7,21.7,21.7,21.7,106
20140901|2014-01-28 12:30,28,21.55,21.55,21.52,21.55,4
20140901|2014-01-31 12:30,31,21.54,21.54,21.54,21.54,2
20140901|2014-02-03 11:30,3,21.54,21.54,21.54,21.54,2
20140901|2014-02-05 11:00,5,22,22.04,22,22.04,50
20140901|2014-02-05 11:30,5,21.8,21.8,21.8,21.8,2
20140901|2014-02-06 09:00,6,22.05,22.06,22.05,22.06,14
20140901|2014-02-07 11:30,7,22.06,22.09,22.06,22.09,36
20140901|2014-02-10 09:30,10,22.1,22.15,22.1,22.15,60
20140901|2014-02-11 08:30,11,22.16,22.16,22.16,22.16,10
20140901|2014-02-11 10:00,11,22.17,22.2,22.17,22.2,40
20140901|2014-02-12 08:00,12,22.25,22.29,22.25,22.29,50
20140901|2014-02-12 08:30,12,22.3,22.3,22.3,22.3,9
20140901|2014-02-12 09:30,12,22.3,22.31,22.3,22.31,6
20140901|2014-02-12 10:00,12,22.31,22.33,22.31,22.33,20
20140901|2014-02-14 10:30,14,22.33,22.33,22.33,22.33,5
20140901|2014-02-14 11:30,14,22.07,22.07,22.07,22.07,2
20140901|2014-02-18 10:00,18,22.34,22.45,22.34,22.45,110
20140901|2014-02-18 10:30,18,22.4,22.5,22.4,22.5,40
20140901|2014-02-18 11:30,18,22.5,22.53,22.5,22.53,35
20140901|2014-02-19 08:30,19,22.54,22.57,22.54,22.57,40
20140901|2014-02-19 09:00,19,22.65,22.65,22.65,22.65,22
20140901|2014-02-24 09:00,24,22.6,22.75,22.6,22.75,145
20140901|2014-02-24 09:30,24,22.75,22.75,22.75,22.75,55
20140901|2014-02-24 10:30,24,22.75,22.75,22.75,22.75,10
20140901|2014-02-24 11:00,24,22.75,22.75,22.75,22.75,50
20140901|2014-02-24 11:30,24,22.76,22.76,22.76,22.76,10
20140901|2014-02-25 10:00,25,22.9,22.9,22.9,22.9,40
20140901|2014-02-27 11:00,27,22.9,22.9,22.75,22.75,11
20140901|2014-02-27 11:30,27,22.75,22.75,22.75,22.75,9
20140901|2014-02-28 10:30,28,22.05,22.05,22.05,22.05,1
20140901|2014-02-28 11:30,28,22.28,23,22.28,23,7
20140901|2014-03-03 11:30,3,22.5,22.52,22.5,22.52,4
20140901|2014-03-06 08:00,6,22.9,22.9,22.9,22.9,8
20140901|2014-03-06 11:30,6,22.94,22.95,22.94,22.95,7
20140901|2014-03-07 09:30,7,22.8,22.8,22.8,22.8,5
20140901|2014-03-07 11:30,7,22.8,22.8,22.8,22.8,45
20140901|2014-03-11 11:30,11,22.8,22.8,22.75,22.75,10
20140901|2014-03-12 09:30,12,22.95,22.95,22.95,22.95,1
20140901|2014-03-12 11:30,12,22.5,22.5,22.5,22.5,20
20140901|2014-03-13 09:30,13,22.68,22.68,22.5,22.5,15
20140901|2014-03-13 10:30,13,22.6,22.65,22.6,22.65,246
20140901|2014-03-13 11:30,13,22.65,22.65,22.65,22.65,54
20140901|2014-03-14 10:00,14,22.25,22.25,22.25,22.25,1
20140901|2014-03-19 10:00,19,22.1,22.1,22.1,22.1,1
20140901|2014-03-20 09:00,20,22.65,22.65,22.65,22.65,45
20140901|2014-03-21 08:00,21,22.56,22.56,22.56,22.56,2
20140901|2014-03-21 10:00,21,22.23,22.23,22.23,22.23,1
20140901|2014-03-24 10:30,24,22.23,22.23,22.23,22.23,1
20140901|2014-03-24 11:30,24,22.25,22.25,22.25,22.25,2
20140901|2014-03-25 11:30,25,22.5,22.5,22.35,22.35,10
20140901|2014-03-26 11:30,26,22.75,22.75,22.75,22.75,7
20140901|2014-03-27 08:00,27,23,23,23,23,6
20140901|2014-03-27 11:00,27,23,23,23,23,118
20140901|2014-03-27 11:30,27,23.01,23.01,23.01,23.01,1
20140901|2014-03-28 08:00,28,23.01,23.54,23.01,23.54,134
20140901|2014-03-28 10:30,28,23.7,23.7,23.7,23.7,140
20140901|2014-03-31 08:30,31,23.5,23.5,23.5,23.5,1
20140901|2014-03-31 11:30,31,23.05,23.05,23.05,23.05,2
20140901|2014-04-03 10:00,3,23.75,23.89,23.75,23.89,146
20140901|2014-04-03 10:30,3,23.75,24,23.75,24,130
20140901|2014-04-03 11:00,3,23.99,24,23.99,24,20
20140901|2014-04-03 11:30,3,24.01,24.25,24.01,24.25,110
20140901|2014-04-04 08:00,4,24.25,24.41,24.25,24.35,37
20140901|2014-04-04 08:30,4,24.4,24.5,24.4,24.5,110
20140901|2014-04-04 09:30,4,24.7,25,24.7,25,53
20140901|2014-04-04 10:00,4,25,25.11,25,25.11,32
20140901|2014-04-04 10:30,4,25.12,25.12,25.12,25.12,3
20140901|2014-04-04 11:00,4,25.1,25.1,25.1,25.1,10
20140901|2014-04-04 11:30,4,25.01,25.01,24.9,25,22
20140901|2014-04-07 08:00,7,25.5,25.5,25.5,25.5,30
20140901|2014-04-07 09:00,7,25.5,25.5,25.5,25.5,85
20140901|2014-04-07 09:30,7,25,25,25,25,20
20140901|2014-04-07 11:00,7,24.75,24.75,24.75,24.75,10
20140901|2014-04-07 11:30,7,24.75,24.75,24.75,24.75,20
20140901|2014-04-08 08:30,8,24.85,24.85,24.85,24.85,10
20140901|2014-04-08 09:00,8,25,25,25,25,100
20140901|2014-04-10 09:30,10,24.7,24.7,24.7,24.7,20
20140901|2014-04-11 08:30,11,24.65,24.65,24.65,24.65,200
20140901|2014-04-14 11:30,14,24.36,24.36,24.36,24.36,5
20140901|2014-04-15 10:00,15,24.3,24.3,24.3,24.3,15
20140901|2014-04-15 11:00,15,24.3,24.3,24.3,24.3,5
20140901|2014-04-15 11:30,15,24.3,24.3,24.2,24.2,15
20140901|2014-04-16 08:00,16,24.25,24.25,24.25,24.25,2
20140901|2014-04-16 11:30,16,24.3,24.4,24.3,24.4,10
20140901|2014-04-17 09:00,17,24.6,24.6,24.6,24.6,7
20140901|2014-04-17 10:00,17,24.55,24.55,24.55,24.55,5
20140901|2014-04-21 09:30,21,24.8,24.8,24.8,24.8,10
20140901|2014-04-22 09:00,22,24.75,24.9,24.75,24.9,32
20140901|2014-04-24 10:30,24,24.82,24.82,24.82,24.82,10
20140901|2014-04-24 11:30,24,24.68,24.68,24.67,24.67,10
20140901|2014-04-25 08:00,25,24.8,25.1,24.8,25.1,87
20140901|2014-04-25 11:00,25,25.05,25.05,25.05,25.05,2
20140901|2014-04-25 11:30,25,25.1,25.1,25.1,25.1,2
20140901|2014-04-29 08:00,29,24.5,24.5,24.5,24.5,1
20140901|2014-04-29 09:00,29,24.5,24.5,24.5,24.5,4
20140901|2014-04-30 09:00,30,24.5,24.5,24.5,24.5,5
20140901|2014-05-02 11:30,2,24.8,24.8,24.8,24.8,3
20140901|2014-05-06 11:00,6,24.6,24.6,24.6,24.6,5
20140901|2014-05-07 08:00,7,24.6,24.6,24.6,24.6,5
20140901|2014-05-07 11:00,7,24.65,24.65,24.65,24.65,10
20140901|2014-05-08 10:00,8,24.6,24.6,24.6,24.6,30
20140901|2014-05-08 11:30,8,24.6,24.6,24.6,24.6,20
20140901|2014-05-09 08:00,9,24.4,24.4,24.4,24.4,1
20140901|2014-05-09 08:30,9,24.75,24.75,24.75,24.75,12
20140901|2014-05-09 10:30,9,24.75,24.75,24.75,24.75,15
20140901|2014-05-09 11:30,9,24.9,24.9,24.9,24.9,10
20140901|2014-05-16 11:30,16,24.62,24.62,24.62,24.62,2
20140901|2014-05-19 08:00,19,24.85,24.85,24.85,24.85,2
20140901|2014-05-19 08:30,19,24.85,24.85,24.85,24.85,2
20140901|2014-05-19 09:00,19,24.9,24.9,24.9,24.9,14
20140901|2014-05-19 10:00,19,24.99,25,24.99,25,32
20140901|2014-05-19 10:30,19,25,25,25,25,10
20140901|2014-05-19 11:00,19,25,25,25,25,5
20140901|2014-05-19 11:30,19,25.1,25.1,24.65,24.65,10
20140901|2014-05-20 08:30,20,25,25,25,25,2
20140901|2014-05-20 09:00,20,25.15,25.2,25.15,25.15,32
20140901|2014-05-20 09:30,20,25.15,25.15,25.15,25.15,10
20140901|2014-05-20 11:30,20,24.68,24.68,24.68,24.68,2
20140901|2014-05-21 08:00,21,25,25,25,25,10
20140901|2014-05-21 09:00,21,24.99,25.05,24.99,25.05,14
20140901|2014-05-21 10:00,21,25.05,25.1,25.05,25.1,21
20140901|2014-05-21 10:30,21,25.1,25.3,25.1,25.3,59
20140901|2014-05-21 11:00,21,25.3,25.3,25.3,25.3,50
20140901|2014-05-21 11:30,21,24.9,24.9,24.75,24.75,2
20140901|2014-05-22 08:00,22,25.5,25.54,25.5,25.54,30
20140901|2014-05-22 09:00,22,25.75,25.75,25.75,25.75,20
20140901|2014-05-22 10:30,22,25.36,25.37,25.36,25.36,8
20140901|2014-05-22 11:00,22,25.36,25.36,25.36,25.36,10
20140901|2014-05-22 11:30,22,25.36,25.47,25.36,25.47,13
20140901|2014-05-23 08:00,23,25.31,25.31,25.31,25.31,4
20140901|2014-05-23 08:30,23,25.8,25.8,25.8,25.8,9
20140901|2014-05-23 11:00,23,25.35,25.35,25.35,25.35,2
20140901|2014-05-23 11:30,23,25.37,25.37,25.37,25.37,1
20140901|2014-05-27 08:30,27,25.35,25.35,25.35,25.35,5
20140901|2014-05-27 11:00,27,25.65,25.65,25.65,25.65,20
20140901|2014-05-27 11:30,27,25.65,25.65,25.55,25.6,6
20140901|2014-05-28 11:30,28,25.4,25.6,25.4,25.6,4
20140901|2014-05-29 11:30,29,25.45,25.45,25.45,25.45,2
20140901|2014-05-30 11:00,30,25.6,25.7,25.6,25.7,20
20140901|2014-05-30 11:30,30,25.65,25.65,25.6,25.6,5
20140901|2014-06-02 09:00,2,25.7,25.7,25.7,25.7,5
20140901|2014-06-02 10:00,2,25.8,25.8,25.8,25.8,5
20140901|2014-06-02 11:30,2,25.8,25.8,25.4,25.8,9
20140901|2014-06-03 11:00,3,25.74,25.75,25.74,25.75,52
20140901|2014-06-03 11:30,3,25.45,25.45,25.45,25.45,2
20140901|2014-06-04 11:30,4,25.45,25.45,25.45,25.45,25
20140901|2014-06-05 08:00,5,25.51,25.65,25.51,25.65,35
20140901|2014-06-05 09:30,5,25.55,25.55,25.55,25.55,25
20140901|2014-06-05 11:30,5,25.44,25.44,25.44,25.44,32
20140901|2014-06-06 11:30,6,25.3,25.3,25.3,25.3,2
20140901|2014-06-09 08:00,9,25.1,25.1,25.1,25.1,10
20140901|2014-06-09 08:30,9,25.25,25.25,25.25,25.25,25
20140901|2014-06-09 11:30,9,25.25,25.25,25.25,25.25,141
20140901|2014-06-10 10:00,10,25.35,25.35,25.35,25.35,10
20140901|2014-06-12 08:30,12,25.3,25.3,25.3,25.3,5
20140901|2014-06-12 11:00,12,25.3,25.3,25.3,25.3,5
20140901|2014-06-13 08:30,13,25.6,25.6,25.25,25.25,2
20140901|2014-06-13 11:30,13,25.45,25.45,25.45,25.45,2
20140901|2014-06-16 11:30,16,25.46,25.46,25.46,25.46,2
20140901|2014-06-17 08:00,17,25.65,25.65,25.65,25.65,3
20140901|2014-06-17 09:00,17,25.41,25.41,25.41,25.41,1
20140901|2014-06-17 10:00,17,25.41,25.41,25.4,25.4,25
20140901|2014-06-17 11:30,17,25.4,25.5,25.4,25.5,16
20140901|2014-06-18 11:30,18,25.36,25.36,25.36,25.36,2
20140901|2014-06-19 08:30,19,25.99,26,25.99,26,42
20140901|2014-06-19 09:30,19,26.05,26.05,26.05,26.05,1
20140901|2014-06-20 08:00,20,26,26.05,26,26.05,16
20140901|2014-06-20 09:30,20,26.1,26.2,26.1,26.2,15
20140901|2014-06-23 11:30,23,26.15,26.15,26.15,26.15,2
20140901|2014-06-25 11:30,25,26.05,26.05,26.05,26.05,2
20140901|2014-06-26 09:30,26,26,26,25.75,25.75,2
20140901|2014-06-27 10:30,27,26.3,26.3,26.3,26.3,1
20140901|2014-06-27 11:00,27,26.33,26.33,26.05,26.05,6
20140901|2014-06-27 11:30,27,26.1,26.15,26.1,26.15,4
20140901|2014-06-30 11:30,30,26.05,26.15,26.05,26.15,5
20140901|2014-07-01 09:00,1,26.05,26.05,26.05,26.05,1
20140901|2014-07-01 11:30,1,26.15,26.15,26.15,26.15,2
20140901|2014-07-02 11:30,2,26.15,26.15,26.15,26.15,2
20140901|2014-07-03 08:00,3,25.9,25.9,25.9,25.9,16
20140901|2014-07-03 11:00,3,26,26,26,26,20
20140901|2014-07-03 11:30,3,25.45,25.9,25.45,25.9,6
20140901|2014-07-07 08:00,7,24.8,24.8,23.75,23.75,109
20140901|2014-07-07 10:00,7,24.2,24.2,24.2,24.2,5
20140901|2014-07-07 11:00,7,24.2,24.2,24.2,24.2,1
20140901|2014-07-07 11:30,7,25,25,24.5,24.5,14
20140901|2014-07-08 08:00,8,24.4,24.5,24.4,24.5,11
20140901|2014-07-08 09:00,8,24.1,24.1,24.1,24.1,1
20140901|2014-07-08 09:30,8,25,25,25,25,70
20140901|2014-07-08 10:00,8,25,25,25,25,67
20140901|2014-07-08 11:30,8,24.55,24.55,24.55,24.55,2
20140901|2014-07-09 11:30,9,24.8,24.8,24.8,24.8,2
20140901|2014-07-11 09:30,11,25,25,25,25,10
20140901|2014-07-11 10:00,11,24.6,24.6,24.6,24.6,1
20140901|2014-07-11 11:30,11,24.85,25,24.75,24.75,12
20140901|2014-07-14 08:30,14,24.3,24.3,24.3,24.3,5
20140901|2014-07-14 09:30,14,24.3,24.3,24.1,24.1,96
20140901|2014-07-14 10:00,14,24.25,24.25,24.25,24.25,16
20140901|2014-07-14 11:30,14,24.35,24.35,24.35,24.35,2
20140901|2014-07-15 09:00,15,24.5,24.5,24.5,24.5,8
20140901|2014-07-15 11:30,15,24.55,24.55,24.55,24.55,2
20140901|2014-07-16 11:30,16,24.5,24.5,24.5,24.5,2
20140901|2014-07-17 08:00,17,24.3,24.3,24.3,24.3,5
20140901|2014-07-17 09:30,17,24.75,24.75,24.75,24.75,15
20140901|2014-07-17 10:30,17,24.75,24.75,24.75,24.75,100
20140901|2014-07-17 11:30,17,24.5,24.5,24.5,24.5,2
20140901|2014-07-21 08:30,21,25,25,25,25,8
20140901|2014-07-21 11:30,21,24.5,24.5,24.5,24.5,2
20140901|2014-07-22 11:30,22,24.6,24.6,24.6,24.6,2
20140901|2014-07-23 08:30,23,25,25,25,25,17
20140901|2014-07-23 09:00,23,24.75,24.75,24.75,24.75,1
20140901|2014-07-23 10:00,23,24.75,24.75,24.6,24.6,29
20140901|2014-07-23 10:30,23,24.35,24.35,24.35,24.35,1
20140901|2014-07-23 11:00,23,24.45,24.6,24.45,24.6,75
20140901|2014-07-23 11:30,23,24.35,24.35,24.35,24.35,2
20140901|2014-07-24 08:30,24,24.4,24.4,24.4,24.4,1
20140901|2014-07-25 11:00,25,24.6,24.6,24.6,24.6,25
20140901|2014-07-28 10:00,28,24.5,24.5,24.5,24.5,9
20140901|2014-07-29 08:00,29,24.65,24.65,24.65,24.65,8
20140901|2014-07-30 10:00,30,24.65,24.65,24.65,24.65,12
20140901|2014-07-30 10:30,30,24.7,24.7,24.7,24.7,175
20140901|2014-07-30 11:30,30,24.7,24.7,24.7,24.7,9
20140901|2014-07-31 09:00,31,24.75,24.75,24.75,24.75,25
20140901|2014-07-31 11:30,31,24.85,24.85,24.85,24.85,25
20140901|2014-08-01 08:30,1,24.7,24.7,24.7,24.7,100
20140901|2014-08-01 10:30,1,24.7,24.7,24.7,24.7,40
20140901|2014-08-01 11:30,1,24.6,24.6,24.6,24.6,1
20140901|2014-08-04 09:30,4,24.5,24.5,24.5,24.5,13
20140901|2014-08-04 11:00,4,24.5,24.5,24.5,24.5,97
20140901|2014-08-06 11:00,6,24.7,24.7,24.7,24.7,1
20140901|2014-08-06 11:30,6,25,25,25,25,14
20140901|2014-08-07 08:00,7,24.3,24.3,24.3,24.3,1
20140901|2014-08-07 11:30,7,24.75,24.76,24.65,24.65,19
20140901|2014-08-08 08:00,8,24.5,24.5,24.45,24.45,50
20140901|2014-08-08 11:30,8,25.85,25.85,25.85,25.85,7
20141101|2013-02-07 12:30,7,24,24,24,24,2
20141101|2013-02-13 12:30,13,24,24,24,24,1
20141101|2013-03-28 12:30,28,23.75,23.75,23.75,23.75,1
20141101|2013-04-09 09:00,9,23.5,23.5,23.5,23.5,75
20141101|2013-04-30 09:30,30,22.5,22.5,22.5,22.5,50
20141101|2013-05-01 10:30,1,22.5,22.5,22.5,22.5,15
20141101|2013-05-28 09:30,28,22.75,22.75,22.75,22.75,151
20141101|2013-05-30 11:00,30,22,22,22,22,4
20141101|2013-05-30 12:00,30,22.85,22.85,22.85,22.85,1
20141101|2013-06-03 12:00,3,22,22,22,22,151
20141101|2013-06-07 11:30,7,22,22,22,22,100
20141101|2013-06-17 12:30,17,22,22,22,22,5
20141101|2013-06-19 10:30,19,22.5,22.5,22.5,22.5,85
20141101|2013-08-28 11:30,28,21.75,21.75,21.75,21.75,1
20141101|2013-08-28 12:00,28,22.51,22.6,22.51,22.6,50
20141101|2013-08-29 10:30,29,22.6,22.75,22.6,22.75,50
20141101|2013-09-06 08:30,6,22.7,22.74,22.7,22.74,25
20141101|2013-09-18 08:30,18,22.65,22.65,22.65,22.65,100
20141101|2013-09-18 10:30,18,22.54,22.54,22.54,22.54,2
20141101|2013-09-18 12:00,18,22.55,22.55,22.55,22.55,50
20141101|2013-09-30 10:30,30,22.6,22.75,22.6,22.75,45
20141101|2013-10-07 09:30,7,22.75,22.75,22.75,22.75,5
20141101|2013-10-07 11:00,7,22.4,22.4,22.4,22.4,8
20141101|2013-10-10 11:00,10,22.8,23,22.8,23,95
20141101|2013-10-11 08:30,11,22.9,23.05,22.9,23.05,25
20141101|2013-10-15 12:30,15,23,23,23,23,1
20141101|2013-10-17 12:30,17,23,23.05,23,23.05,9
20141101|2013-10-18 08:00,18,23.35,23.4,23.35,23.35,85
20141101|2013-10-22 09:00,22,23.3,23.3,23.3,23.3,1
20141101|2013-12-05 08:00,5,22,22,22,22,15
20141101|2013-12-09 12:00,9,21.75,21.75,21.75,21.75,12
20141101|2013-12-11 12:00,11,21.5,21.5,21.5,21.5,12
20141101|2013-12-11 12:30,11,21.8,21.8,21.8,21.8,2
20141101|2013-12-13 12:30,13,21.49,21.5,21.49,21.5,10
20141101|2013-12-16 10:30,16,21.54,21.55,21.54,21.55,3
20141101|2013-12-17 09:30,17,21.5,21.5,21.5,21.5,1
20141101|2013-12-17 12:00,17,21.5,21.5,21.5,21.5,4
20141101|2013-12-18 09:30,18,21.25,21.25,21.25,21.25,17
20141101|2013-12-18 12:30,18,21.5,21.5,21.5,21.5,1
20141101|2013-12-26 12:30,26,21.61,21.61,21.61,21.61,1
20141101|2013-12-31 12:30,31,21.8,21.8,21.8,21.8,1
20141101|2014-01-06 10:30,6,21.87,21.87,21.87,21.87,1
20141101|2014-01-06 12:30,6,22.01,22.01,22.01,22.01,2
20141101|2014-01-07 10:00,7,21.87,21.87,21.83,21.83,5
20141101|2014-01-07 12:00,7,22,22,22,22,5
20141101|2014-01-08 08:00,8,21.9,21.9,21.65,21.65,6
20141101|2014-01-08 12:30,8,21.7,21.7,21.7,21.7,2
20141101|2014-01-09 09:00,9,21.65,21.65,21.65,21.65,1
20141101|2014-01-09 12:30,9,21.76,21.76,21.76,21.76,2
20141101|2014-01-10 09:00,10,21.5,21.5,21.5,21.5,1
20141101|2014-01-10 12:30,10,21.7,21.7,21.7,21.7,2
20141101|2014-01-13 12:30,13,21.75,21.75,21.75,21.75,2
20141101|2014-01-15 12:30,15,21.75,21.75,21.75,21.75,2
20141101|2014-01-16 12:30,16,21.75,21.75,21.75,21.75,2
20141101|2014-01-17 12:30,17,21.7,21.7,21.7,21.7,2
20141101|2014-01-22 12:30,22,21.65,21.65,21.65,21.65,2
20141101|2014-01-23 12:30,23,21.8,21.8,21.65,21.65,12
20141101|2014-01-24 09:30,24,22,22,22,22,1
20141101|2014-01-24 12:30,24,21.68,21.68,21.68,21.68,2
20141101|2014-01-27 08:30,27,21.65,21.65,21.65,21.65,25
20141101|2014-01-27 09:00,27,21.65,21.65,21.65,21.65,93
20141101|2014-01-27 12:30,27,21.85,21.85,21.72,21.82,17
20141101|2014-01-28 08:00,28,21.85,21.85,21.85,21.85,5
20141101|2014-01-28 08:30,28,21.85,21.85,21.85,21.85,5
20141101|2014-01-28 10:30,28,21.85,21.85,21.85,21.85,5
20141101|2014-01-28 12:30,28,21.75,21.75,21.75,21.75,2
20141101|2014-01-29 08:00,29,21.85,21.85,21.85,21.85,93
20141101|2014-01-29 12:30,29,21.8,21.82,21.8,21.82,5
20141101|2014-02-04 08:30,4,22,22,22,22,75
20141101|2014-02-04 09:00,4,22,22,22,22,43
20141101|2014-02-05 09:30,5,22.25,22.25,22.25,22.25,100
20141101|2014-02-05 11:30,5,22.25,22.3,22.25,22.3,4
20141101|2014-02-06 09:00,6,22.52,22.52,22.49,22.5,12
20141101|2014-02-12 08:30,12,22.7,23,22.7,23,39
20141101|2014-02-12 09:30,12,23,23,22.91,22.91,105
20141101|2014-02-12 10:00,12,22.91,22.99,22.91,22.99,35
20141101|2014-02-12 11:30,12,22.75,22.75,22.75,22.75,1
20141101|2014-02-14 10:00,14,23,23,23,23,26
20141101|2014-02-14 11:30,14,22.27,22.27,22.27,22.27,2
20141101|2014-02-18 10:30,18,23.05,23.05,23.05,23.05,75
20141101|2014-02-19 10:30,19,23,23,23,23,100
20141101|2014-02-20 09:30,20,23,23,23,23,200
20141101|2014-02-24 08:00,24,23.1,23.1,23.1,23.1,5
20141101|2014-02-24 10:30,24,23.15,23.25,23.15,23.25,35
20141101|2014-02-27 11:30,27,23.02,23.02,23.02,23.02,2
20141101|2014-02-28 11:30,28,22.95,23,22.95,23,4
20141101|2014-03-03 11:30,3,22.85,22.85,22.85,22.85,2
20141101|2014-03-06 08:00,6,23.15,23.15,23.15,23.15,3
20141101|2014-03-13 10:30,13,23.15,23.15,23.15,23.15,46
20141101|2014-03-19 11:30,19,23,23,23,23,29
20141101|2014-03-20 09:30,20,23,23,23,23,3
20141101|2014-03-20 11:30,20,23.1,23.1,23.1,23.1,200
20141101|2014-03-21 08:30,21,23,23,23,23,30
20141101|2014-03-21 09:00,21,23,23,23,23,20
20141101|2014-03-21 10:00,21,22.55,22.55,22.55,22.55,1
20141101|2014-03-21 11:30,21,23,23,23,23,5
20141101|2014-03-24 10:30,24,22.66,22.66,22.66,22.66,1
20141101|2014-03-24 11:30,24,22.75,22.8,22.75,22.8,4
20141101|2014-03-25 09:30,25,23.45,23.45,23.45,23.45,5
20141101|2014-03-25 11:30,25,23.05,23.05,22.75,22.95,12
20141101|2014-03-26 10:00,26,23.5,23.5,23.5,23.5,10
20141101|2014-03-26 11:30,26,23.15,23.15,23.15,23.15,2
20141101|2014-03-27 08:00,27,23.51,23.65,23.51,23.65,60
20141101|2014-03-27 08:30,27,23.7,23.74,23.7,23.74,50
20141101|2014-03-28 08:00,28,23.75,23.8,23.75,23.8,30
20141101|2014-03-28 08:30,28,23.9,23.9,23.9,23.9,5
20141101|2014-04-03 10:00,3,24,24.02,24,24.02,27
20141101|2014-04-03 11:00,3,24.02,24.02,24.02,24.02,3
20141101|2014-04-03 11:30,3,24.02,24.03,24.02,24.03,10
20141101|2014-04-04 08:00,4,24.03,24.29,24.03,24.29,55
20141101|2014-04-04 09:00,4,24.4,24.44,24.4,24.44,25
20141101|2014-04-04 09:30,4,24.5,24.5,24.5,24.5,5
20141101|2014-04-04 10:00,4,24.6,25.04,24.6,25.04,50
20141101|2014-04-04 11:00,4,25,25,25,25,5
20141101|2014-04-07 08:00,7,25,25.3,25,25.3,60
20141101|2014-04-07 11:00,7,25.1,25.1,25.1,25.1,50
20141101|2014-04-09 10:00,9,25,25,25,25,20
20141101|2014-04-10 09:00,10,25,25,25,25,20
20141101|2014-04-10 09:30,10,24.75,24.75,24.75,24.75,100
20141101|2014-04-11 11:30,11,24.6,24.6,24.6,24.6,2
20141101|2014-04-17 10:00,17,24.5,24.5,24.5,24.5,2
20141101|2014-04-22 08:00,22,24.75,24.75,24.75,24.75,20
20141101|2014-04-23 11:30,23,25,25,25,25,20
20141101|2014-04-24 11:30,24,25.25,25.25,25.25,25.25,15
20141101|2014-04-25 08:00,25,25.3,25.3,25.1,25.1,25
20141101|2014-04-25 08:30,25,25.25,25.25,25.25,25.25,20
20141101|2014-04-25 10:30,25,25.4,25.4,25.4,25.4,155
20141101|2014-04-29 11:30,29,24.55,24.55,24.55,24.55,2
20141101|2014-04-30 08:30,30,25.25,25.25,24.5,24.5,11
20141101|2014-04-30 11:30,30,24.9,24.9,24.8,24.85,24
20141101|2014-05-01 11:00,1,24.6,24.6,24.6,24.6,4
20141101|2014-05-01 11:30,1,24.75,24.75,24.75,24.75,8
20141101|2014-05-02 10:30,2,24.62,24.62,24.62,24.62,5
20141101|2014-05-07 08:00,7,24.62,24.62,24.62,24.62,5
20141101|2014-05-07 09:00,7,24.62,24.62,24.62,24.62,2
20141101|2014-05-07 11:00,7,24.65,24.65,24.65,24.65,5
20141101|2014-05-08 08:00,8,24.62,24.75,24.62,24.75,17
20141101|2014-05-08 10:00,8,24.62,24.62,24.62,24.62,6
20141101|2014-05-09 08:30,9,25,25,25,25,5
20141101|2014-05-09 10:00,9,25,25,25,25,15
20141101|2014-05-09 11:30,9,25.2,25.2,25.2,25.2,10
20141101|2014-05-16 11:30,16,25.01,25.01,25.01,25.01,2
20141101|2014-05-19 08:00,19,25.25,25.25,25.25,25.25,22
20141101|2014-05-19 08:30,19,25.25,25.25,25.25,25.25,2
20141101|2014-05-19 09:00,19,25.3,25.3,25.3,25.3,14
20141101|2014-05-19 10:00,19,25.39,25.5,25.39,25.5,50
20141101|2014-05-19 10:30,19,25,25.4,25,25.4,5
20141101|2014-05-19 11:00,19,25.4,25.4,25.4,25.4,5
20141101|2014-05-19 11:30,19,25.5,25.5,25.5,25.5,75
20141101|2014-05-20 08:30,20,25.4,25.4,25.4,25.4,2
20141101|2014-05-20 09:00,20,25.55,25.75,25.55,25.75,42
20141101|2014-05-20 09:30,20,25.85,25.85,25.85,25.85,25
20141101|2014-05-21 09:00,21,25.68,25.75,25.68,25.75,14
20141101|2014-05-21 10:00,21,25.8,25.8,25.8,25.8,1
20141101|2014-05-21 10:30,21,25.9,25.9,25.9,25.9,5
20141101|2014-05-21 11:30,21,25.5,25.5,25.5,25.5,2
20141101|2014-05-22 08:30,22,26.1,26.1,26.1,26.1,5
20141101|2014-05-22 09:00,22,26,26.25,26,26.25,55
20141101|2014-05-22 09:30,22,26.3,26.5,26.3,26.5,50
20141101|2014-05-22 11:30,22,26.02,26.12,26.02,26.12,3
20141101|2014-05-23 08:30,23,26.44,26.5,26,26,12
20141101|2014-05-23 11:30,23,26.02,26.02,26.02,26.02,2
20141101|2014-05-27 08:30,27,25.4,25.4,25.4,25.4,1
20141101|2014-05-27 11:30,27,25.8,25.8,25.8,25.8,2
20141101|2014-05-28 08:00,28,25.47,25.47,25.47,25.47,1
20141101|2014-05-28 11:30,28,25.6,25.6,25.6,25.6,2
20141101|2014-05-29 08:00,29,25.5,25.5,25.5,25.5,1
20141101|2014-05-29 11:30,29,25.61,25.61,25.61,25.61,2
20141101|2014-05-30 08:00,30,25.5,25.5,25.5,25.5,1
20141101|2014-05-30 11:30,30,25.75,25.75,25.75,25.75,1
20141101|2014-06-02 11:30,2,25.66,25.66,25.66,25.66,2
20141101|2014-06-03 11:30,3,25.62,25.62,25.62,25.62,2
20141101|2014-06-04 08:00,4,26.99,26.99,26,26,5
20141101|2014-06-05 11:30,5,25.65,25.65,25.65,25.65,2
20141101|2014-06-09 11:30,9,25.6,25.6,25.6,25.6,2
20141101|2014-06-10 08:00,10,26,26,26,26,1
20141101|2014-06-10 10:00,10,25.95,25.95,25.9,25.9,110
20141101|2014-06-10 11:30,10,26,26,26,26,1
20141101|2014-06-12 08:30,12,25.99,26,25.99,26,6
20141101|2014-06-12 09:00,12,26.1,26.1,26.1,26.1,7
20141101|2014-06-12 11:00,12,26,26,26,26,5
20141101|2014-06-13 08:30,13,25.55,25.55,25.55,25.55,1
20141101|2014-06-13 11:30,13,25.65,25.65,25.65,25.65,2
20141101|2014-06-16 11:30,16,25.6,25.6,25.6,25.6,2
20141101|2014-06-17 11:30,17,25.61,25.61,25.61,25.61,2
20141101|2014-06-18 11:30,18,25.95,25.95,25.95,25.95,2
20141101|2014-06-19 08:00,19,26.45,26.45,26.45,26.45,2
20141101|2014-06-19 08:30,19,26.45,26.45,26.45,26.45,2
20141101|2014-06-20 08:30,20,26.5,26.58,26.5,26.58,30
20141101|2014-06-23 10:30,23,26.6,26.6,26.6,26.6,15
20141101|2014-06-25 11:30,25,26.15,26.15,26.15,26.15,2
20141101|2014-06-26 09:30,26,25.85,25.85,25.85,25.85,1
20141101|2014-06-26 11:30,26,26.59,26.59,26.59,26.59,1
20141101|2014-06-27 10:00,27,26.2,26.2,26.2,26.2,1
20141101|2014-06-27 10:30,27,26.4,26.4,26.4,26.4,1
20141101|2014-06-27 11:00,27,26.58,26.58,26.2,26.2,2
20141101|2014-06-27 11:30,27,26.2,26.25,26.2,26.25,5
20141101|2014-06-30 08:30,30,26.6,26.6,26.6,26.6,1
20141101|2014-06-30 11:30,30,26.3,26.4,26.3,26.4,3
20141101|2014-07-01 09:00,1,26.5,26.5,26.5,26.5,52
20141101|2014-07-01 09:30,1,26.6,26.6,26.6,26.6,1
20141101|2014-07-01 11:00,1,26.6,26.6,26.6,26.6,3
20141101|2014-07-01 11:30,1,26.4,26.4,26.4,26.4,2
20141101|2014-07-02 11:30,2,26.5,26.5,26.5,26.5,26
20141101|2014-07-03 08:00,3,26.5,26.5,26.5,26.5,16
20141101|2014-07-03 09:00,3,26.63,26.63,26.63,26.63,16
20141101|2014-07-03 10:30,3,26.63,26.63,26.63,26.63,1
20141101|2014-07-03 11:30,3,26.05,26.05,26.05,26.05,2
20141101|2014-07-07 08:00,7,24.8,24.8,24.8,24.8,55
20141101|2014-07-08 09:00,8,26.15,26.49,26.15,26.49,100
20141101|2014-07-08 09:30,8,26,26,26,26,70
20141101|2014-07-11 10:00,11,25.5,25.5,25.5,25.5,1
20141101|2014-07-11 11:30,11,25.75,25.75,25.6,25.6,7
20141101|2014-07-14 11:30,14,25.35,25.35,25.35,25.35,2
20141101|2014-07-15 11:30,15,25.3,25.3,25.3,25.3,2
20141101|2014-07-17 11:00,17,25.75,25.75,25.75,25.75,34
20141101|2014-07-21 08:30,21,26.1,26.1,26.1,26.1,8
20141101|2014-07-21 11:30,21,25.5,25.5,25.5,25.5,2
20141101|2014-07-23 10:30,23,25.45,25.45,25.45,25.45,1
20141101|2014-07-23 11:30,23,25.45,25.45,25.45,25.45,2
20141101|2014-07-25 11:00,25,25.45,25.45,25.45,25.45,26
20141101|2014-07-25 11:30,25,25.05,25.05,25.05,25.05,2
20141101|2014-08-06 08:30,6,25.99,26,25.99,26,80
20141101|2014-08-07 11:30,7,25.75,25.76,25.65,25.65,19
20141101|2014-08-08 08:00,8,26,26,26,26,15
20141101|2014-08-08 11:30,8,26.25,26.25,26.2,26.2,10
20141101|2014-08-13 08:00,13,26,26,26,26,1
20141101|2014-08-14 09:30,14,26.25,26.35,26.25,26.25,263
20141101|2014-08-14 10:30,14,25.51,26.25,25.51,26.25,2
20141101|2014-08-14 11:30,14,26.24,26.24,26.24,26.24,2
20141101|2014-08-18 11:30,18,25.75,25.75,25.75,25.75,2
20141101|2014-08-19 11:30,19,25.7,25.7,25.7,25.7,1
20141101|2014-08-20 11:30,20,25.25,25.25,25.25,25.25,2
20141101|2014-08-21 09:00,21,25.05,25.05,25.05,25.05,1
20141101|2014-08-26 08:30,26,26.35,26.35,26.35,26.35,5
20141101|2014-08-27 09:00,27,25.05,25.05,25,25,180
20141101|2014-08-29 11:30,29,25.48,25.48,25.48,25.48,5
20141101|2014-09-02 09:30,2,25.25,25.5,25.25,25.5,78
20141101|2014-09-04 10:30,4,25.35,25.35,25.35,25.35,18
20141101|2014-09-05 08:00,5,25.35,25.49,25.35,25.35,124
20141101|2014-09-05 09:30,5,25.49,25.49,25.49,25.49,2
20141101|2014-09-08 08:00,8,25.35,25.35,25.35,25.35,25
20141101|2014-09-08 08:30,8,25.35,25.35,25.35,25.35,25
20141101|2014-09-09 08:00,9,25.35,25.35,25,25.05,132
20141101|2014-09-09 10:30,9,25.5,25.5,25.5,25.5,10
20141101|2014-09-09 11:30,9,25.3,25.3,25.3,25.3,2
20141101|2014-09-10 08:00,10,25.25,25.25,25.25,25.25,1
20141101|2014-09-11 09:00,11,25.25,25.25,25.25,25.25,4
20141101|2014-09-11 11:30,11,25.25,25.25,25.2,25.2,72
20141101|2014-09-12 08:30,12,25,25,25,25,10
20141101|2014-09-15 09:00,15,25,25,25,25,1
20141101|2014-09-15 11:30,15,25.05,25.05,25.05,25.05,2
20141101|2014-09-16 08:00,16,25,25,25,25,1
20141101|2014-09-16 11:30,16,25.1,25.1,25.1,25.1,2
20141101|2014-09-17 08:00,17,25.3,25.3,25.3,25.3,2
20141101|2014-09-17 09:00,17,25,25,25,25,69
20141101|2014-09-18 08:00,18,25,25,25,25,5
20141101|2014-09-18 11:30,18,25.05,25.05,25.05,25.05,2
20141101|2014-09-19 08:30,19,25.5,25.5,25.5,25.5,8
20141101|2014-09-19 09:00,19,25.45,25.45,25.3,25.3,88
20141101|2014-09-19 11:30,19,25.3,25.3,25.3,25.3,11
20141101|2014-09-22 08:00,22,25,25,25,25,5
20141101|2014-09-22 08:30,22,25,25,25,25,10
20141101|2014-09-23 11:30,23,25.1,25.1,25.1,25.1,2
20141101|2014-09-24 11:30,24,25.1,25.1,25.1,25.1,2
20141101|2014-09-26 08:00,26,25.3,25.85,25.3,25.85,68
20141101|2014-09-26 10:00,26,26.14,26.2,26.14,26.2,50
20141101|2014-09-26 10:30,26,26.2,26.2,26.2,26.2,2
20141101|2014-09-29 08:00,29,26,26,26,26,105
20141101|2014-09-29 10:00,29,25.8,25.8,25.8,25.8,1
20141101|2014-09-29 11:30,29,25.95,25.95,25.95,25.95,2
20141101|2014-09-30 09:00,30,25.78,25.78,25.78,25.78,1
20141101|2014-10-01 09:00,1,26.15,26.25,26.15,26.25,28
20141101|2014-10-01 09:30,1,26.5,26.5,26.5,26.5,2
20141101|2014-10-01 10:00,1,26.5,26.5,26.5,26.5,18
20141101|2014-10-01 11:30,1,26,26,26,26,2
20141101|2014-10-02 11:30,2,25.8,26,25.8,26,2
20141101|2014-10-03 09:00,3,26,26,26,26,5
20141101|2014-10-03 11:30,3,26.25,26.5,26.25,26.32,21
20141101|2014-10-06 08:30,6,26.5,26.5,26.5,26.5,8
20141101|2014-10-06 11:30,6,26,26,26,26,2
20141101|2014-10-07 08:00,7,26.5,26.5,26.5,26.5,2
20141101|2014-10-07 08:30,7,26.5,26.5,26,26.5,44
20141101|2014-10-07 11:30,7,26,26,26,26,2
20141101|2014-10-08 08:30,8,27,27,27,27,64
20141101|2014-10-08 09:00,8,27,27,27,27,20
20141101|2014-10-08 10:30,8,27,27,27,27,35
20141101|2014-10-08 11:00,8,27.15,27.15,27.15,27.15,25
20150101|2013-07-03 08:30,3,22,22,22,22,51
20150101|2013-07-16 12:00,16,22.5,22.5,22.5,22.5,25
20150101|2013-07-17 09:30,17,22.5,22.5,22.5,22.5,35
20150101|2013-08-28 11:30,28,22.6,22.75,21.85,21.85,49
20150101|2013-08-28 12:00,28,22.9,23,22.9,23,50
20150101|2013-10-07 09:30,7,22.85,22.9,22.85,22.9,15
20150101|2013-10-07 11:00,7,22.5,22.5,22.5,22.5,33
20150101|2013-10-10 11:00,10,22.95,23.25,22.95,23.25,60
20150101|2013-10-11 08:30,11,23,23.1,23,23.1,10
20150101|2013-10-15 12:30,15,23.1,23.1,23.1,23.1,1
20150101|2013-10-17 12:30,17,23.1,23.1,23.1,23.1,4
20150101|2013-10-18 08:00,18,23.45,23.5,23.45,23.5,45
20150101|2013-11-08 08:00,8,23.2,23.3,23.2,23.3,25
20150101|2013-12-12 10:30,12,21.75,21.75,21.75,21.75,27
20150101|2014-01-16 12:30,16,21.95,21.95,21.95,21.95,2
20150101|2014-01-17 12:30,17,21.9,21.9,21.9,21.9,2
20150101|2014-01-21 12:30,21,21.9,22.04,21.9,22.04,4
20150101|2014-01-22 12:30,22,22,22,22,22,2
20150101|2014-01-23 12:30,23,21.9,21.9,21.85,21.85,12
20150101|2014-01-24 08:30,24,21.95,21.95,21.95,21.95,10
20150101|2014-01-24 09:30,24,22,22.15,22,22.15,30
20150101|2014-01-24 12:30,24,21.9,21.9,21.9,21.9,2
20150101|2014-01-29 12:30,29,22.25,22.25,22.25,22.25,7
20150101|2014-01-30 12:30,30,22.25,22.25,22.25,22.25,18
20150101|2014-02-05 08:00,5,22.03,22.2,22.03,22.2,50
20150101|2014-02-05 10:00,5,22.64,22.65,22.64,22.65,8
20150101|2014-02-05 11:00,5,22.7,22.75,22.7,22.75,20
20150101|2014-02-05 11:30,5,22.75,22.75,22.46,22.46,7
20150101|2014-02-06 08:30,6,22.8,22.99,22.8,22.99,55
20150101|2014-02-06 09:00,6,23,23.01,22.97,22.97,52
20150101|2014-02-11 09:30,11,23,23,23,23,10
20150101|2014-02-12 10:00,12,23.04,23.05,23.04,23.05,15
20150101|2014-02-14 11:30,14,22.38,22.38,22.38,22.38,2
20150101|2014-02-21 11:30,21,23.1,23.1,23.1,23.1,2
20150101|2014-02-24 10:30,24,23.1,23.2,23.1,23.2,10
20150101|2014-02-25 09:00,25,23.15,23.29,23.15,23.29,70
20150101|2014-03-03 08:00,3,23,23,23,23,5
20150101|2014-03-04 08:30,4,23,23,23,23,1
20150101|2014-03-04 10:00,4,23.1,23.1,23,23,21
20150101|2014-03-04 10:30,4,23,23,23,23,1
20150101|2014-03-04 11:00,4,23,23,23,23,3
20150101|2014-03-05 08:00,5,23.1,23.1,23.1,23.1,9
20150101|2014-03-05 10:30,5,23.15,23.15,23.15,23.15,1
20150101|2014-03-06 08:00,6,23.15,23.15,23.15,23.15,3
20150101|2014-03-06 09:30,6,23.15,23.25,23.15,23.25,50
20150101|2014-03-12 11:30,12,22.75,22.75,22.75,22.75,1
20150101|2014-03-13 09:00,13,22.75,22.75,22.75,22.75,4
20150101|2014-03-14 08:00,14,22.75,22.75,22.75,22.75,5
20150101|2014-03-20 09:30,20,22.96,22.96,22.96,22.96,3
20150101|2014-03-20 10:30,20,22.96,23.15,22.96,23.15,87
20150101|2014-03-25 09:30,25,23.3,23.41,23.3,23.4,135
20150101|2014-03-25 10:30,25,22.55,22.55,22.55,22.55,1
20150101|2014-03-26 11:30,26,23.25,23.25,23.25,23.25,10
20150101|2014-03-27 08:00,27,23.35,23.35,23.34,23.35,25
20150101|2014-03-27 11:00,27,23.4,23.5,23.4,23.5,75
20150101|2014-03-27 11:30,27,23.51,23.55,23.5,23.5,27
20150101|2014-03-28 08:00,28,23.65,23.75,23.65,23.75,35
20150101|2014-03-31 10:30,31,23.75,23.8,23.75,23.8,20
20150101|2014-04-03 10:00,3,23.85,24,23.85,24,45
20150101|2014-04-03 10:30,3,24.01,24.04,24.01,24.04,40
20150101|2014-04-04 08:00,4,24.05,24.4,24.05,24.4,104
20150101|2014-04-04 08:30,4,24.35,24.39,24.35,24.39,25
20150101|2014-04-04 09:00,4,24.5,24.54,24.5,24.54,75
20150101|2014-04-04 09:30,4,24.5,24.5,24.5,24.5,40
20150101|2014-04-04 10:00,4,24.6,24.6,24.6,24.6,5
20150101|2014-04-04 10:30,4,24.6,24.61,24.6,24.61,10
20150101|2014-04-04 11:30,4,24.4,24.55,24.4,24.55,7
20150101|2014-04-07 08:00,7,24.65,24.85,24.65,24.85,25
20150101|2014-04-08 10:30,8,24.5,24.5,24.5,24.5,58
20150101|2014-04-08 11:00,8,24.5,24.5,24.5,24.5,31
20150101|2014-04-09 10:00,9,24.5,24.5,24.5,24.5,38
20150101|2014-04-09 10:30,9,24.5,24.5,24.5,24.5,20
20150101|2014-04-10 11:30,10,24.3,24.3,24.3,24.3,5
20150101|2014-04-14 11:00,14,24.25,24.25,24.25,24.25,25
20150101|2014-04-14 11:30,14,24.3,24.3,24.3,24.3,1
20150101|2014-04-15 08:00,15,24.4,24.9,24.4,24.9,68
20150101|2014-04-15 08:30,15,24.6,24.7,24.6,24.7,20
20150101|2014-04-15 10:00,15,24.3,24.3,24.3,24.3,20
20150101|2014-04-15 11:00,15,24.3,24.3,24.3,24.3,5
20150101|2014-04-15 11:30,15,24.3,24.3,24.3,24.3,25
20150101|2014-04-17 11:30,17,24.7,24.7,24.7,24.7,102
20150101|2014-04-21 08:30,21,24.72,24.76,24.72,24.76,6
20150101|2014-04-21 09:00,21,24.76,24.76,24.76,24.76,25
20150101|2014-04-22 08:00,22,24.7,24.7,24.7,24.7,10
20150101|2014-04-22 08:30,22,24.75,24.8,24.75,24.8,13
20150101|2014-04-22 09:00,22,24.8,24.8,24.8,24.8,5
20150101|2014-04-23 09:30,23,24.9,24.9,24.9,24.9,18
20150101|2014-04-23 10:00,23,24.8,24.86,24.8,24.86,20
20150101|2014-04-24 08:30,24,25,25,25,25,10
20150101|2014-04-24 11:30,24,25,25.25,25,25.25,110
20150101|2014-04-25 08:00,25,25.07,25.3,25.07,25.3,45
20150101|2014-04-25 08:30,25,25.25,25.25,25.25,25.25,20
20150101|2014-04-25 10:00,25,25.15,25.2,25.15,25.2,10
20150101|2014-04-25 11:00,25,25.3,25.4,25.3,25.4,45
20150101|2014-04-25 11:30,25,25.49,25.49,25.49,25.49,5
20150101|2014-04-28 08:00,28,25.25,25.25,25.25,25.25,50
20150101|2014-04-28 10:00,28,25.25,25.25,25.25,25.25,1
20150101|2014-04-28 10:30,28,25.25,25.25,25.25,25.25,24
20150101|2014-04-28 11:30,28,24.4,24.5,24.4,24.5,3
20150101|2014-04-29 11:30,29,24.55,24.55,24.55,24.55,2
20150101|2014-04-30 08:30,30,25,25.25,25,25.25,96
20150101|2014-04-30 11:30,30,25,25,25,25,22
20150101|2014-05-01 08:00,1,25,25,25,25,2
20150101|2014-05-01 11:30,1,25,25,25,25,2
20150101|2014-05-05 11:30,5,24.7,24.7,24.7,24.7,2
20150101|2014-05-07 08:30,7,24.6,24.6,24.6,24.6,4
20150101|2014-05-07 11:30,7,24.6,24.6,24.6,24.6,5
20150101|2014-05-08 10:00,8,24.6,24.6,24.6,24.6,40
20150101|2014-05-08 10:30,8,24.6,24.6,24.6,24.6,10
20150101|2014-05-08 11:30,8,24.6,24.6,24.6,24.6,25
20150101|2014-05-09 11:00,9,25.05,25.05,25.05,25.05,18
20150101|2014-05-09 11:30,9,25.05,25.05,25.05,25.05,2
20150101|2014-05-15 11:30,15,25.2,25.5,25.2,25.5,30
20150101|2014-05-16 11:30,16,25.5,25.5,25.5,25.5,2
20150101|2014-05-19 08:00,19,25.5,25.5,25.5,25.5,9
20150101|2014-05-19 08:30,19,25.6,25.6,25.6,25.6,17
20150101|2014-05-19 09:00,19,25.5,25.5,25.5,25.5,14
20150101|2014-05-19 10:30,19,25.5,25.5,25.5,25.5,16
20150101|2014-05-19 11:30,19,25.5,25.5,25.5,25.5,4
20150101|2014-05-20 09:30,20,25.7,25.7,25.7,25.7,15
20150101|2014-05-21 08:00,21,25.85,25.85,25.85,25.85,5
20150101|2014-05-21 09:00,21,26,26,26,26,100
20150101|2014-05-21 10:30,21,26,26,26,26,48
20150101|2014-05-21 11:30,21,25.8,25.8,25.8,25.8,2
20150101|2014-05-22 08:00,22,26.05,26.05,26.05,26.05,5
20150101|2014-05-22 09:00,22,26.1,26.3,26.1,26.3,35
20150101|2014-05-22 09:30,22,26.3,26.5,26.3,26.5,45
20150101|2014-05-22 11:00,22,26.3,26.35,26.3,26.35,31
20150101|2014-05-27 10:30,27,26,26,26,26,10
20150101|2014-05-28 08:00,28,25.7,25.7,25.7,25.7,1
20150101|2014-05-28 09:30,28,26.15,26.15,25.85,25.85,25
20150101|2014-05-29 08:00,29,26.25,26.25,25.85,25.85,4
20150101|2014-05-29 11:30,29,26,26,26,26,2
20150101|2014-05-30 08:00,30,26,26,25.9,25.9,10
20150101|2014-06-02 11:30,2,26.3,26.3,26.3,26.3,2
20150101|2014-06-03 10:00,3,26.35,26.35,26.35,26.35,9
20150101|2014-06-04 08:00,4,26.5,26.5,26.35,26.35,2
20150101|2014-06-04 10:30,4,26.35,26.35,26.35,26.35,10
20150101|2014-06-04 11:30,4,26.35,26.35,26.35,26.35,30
20150101|2014-06-05 11:30,5,26.5,26.5,26,26,66
20150101|2014-06-09 08:00,9,25.9,25.9,25.9,25.9,2
20150101|2014-06-09 11:30,9,25.9,25.9,25.9,25.9,2
20150101|2014-06-10 10:00,10,26.1,26.1,25.9,25.9,19
20150101|2014-06-10 11:30,10,26.1,26.1,26.1,26.1,1
20150101|2014-06-12 09:00,12,26.1,26.1,26.1,26.1,7
20150101|2014-06-13 08:30,13,25.95,25.95,25.95,25.95,1
20150101|2014-06-13 10:30,13,26.5,26.5,26.5,26.5,1
20150101|2014-06-13 11:30,13,25.95,25.95,25.95,25.95,3
20150101|2014-06-16 09:30,16,26.15,26.15,26.15,26.15,6
20150101|2014-06-16 11:30,16,26,26,26,26,2
20150101|2014-06-17 08:00,17,26.15,26.15,26.15,26.15,3
20150101|2014-06-17 11:30,17,25.95,25.95,25.95,25.95,2
20150101|2014-06-18 09:30,18,26.25,26.25,26.25,26.25,10
20150101|2014-06-18 11:30,18,26.25,26.25,26.25,26.25,2
20150101|2014-06-19 08:00,19,26.25,26.25,26.05,26.05,19
20150101|2014-06-19 08:30,19,26.5,26.5,26.5,26.5,14
20150101|2014-06-20 08:00,20,26.5,26.55,26.5,26.55,10
20150101|2014-06-20 08:30,20,26.6,26.64,26.6,26.64,15
20150101|2014-06-20 09:30,20,26.65,26.75,26.65,26.75,50
20150101|2014-06-20 11:30,20,26.55,26.55,26.55,26.55,1
20150101|2014-06-23 10:30,23,26.77,26.83,26.77,26.8,25
20150101|2014-06-23 11:00,23,26.35,26.35,26.35,26.35,1
20150101|2014-06-25 10:00,25,26.35,26.35,26.35,26.35,1
20150101|2014-06-26 09:30,26,26.35,26.6,26.35,26.6,13
20150101|2014-07-01 09:00,1,26.5,26.5,26.5,26.5,150
20150101|2014-07-02 08:00,2,26.5,26.5,26.5,26.5,130
20150101|2014-07-02 11:30,2,26.75,26.75,26.75,26.75,2
20150101|2014-07-03 11:30,3,26.4,26.4,26.4,26.4,4
20150101|2014-07-07 08:00,7,26.4,26.4,26.4,26.4,2
20150101|2014-07-08 10:30,8,26.35,26.35,26.35,26.35,6
20150101|2014-07-14 10:00,14,25.85,25.85,25.85,25.85,16
20150101|2014-07-15 08:30,15,26.35,26.4,26.35,26.4,20
20150101|2014-07-15 09:00,15,26.4,26.5,26.1,26.1,19
20150101|2014-07-15 11:30,15,26.15,26.15,26.15,26.15,2
20150101|2014-07-17 09:00,17,26.4,26.4,26.4,26.4,67
20150101|2014-07-17 09:30,17,26.39,26.4,26.39,26.4,8
20150101|2014-07-17 11:00,17,26.25,26.25,26.25,26.25,14
20150101|2014-07-21 09:30,21,26.5,26.5,26.5,26.5,2
20150101|2014-07-21 11:30,21,26.35,26.35,26.35,26.35,160
20150101|2014-07-22 11:30,22,26.35,26.35,26.35,26.35,1
20150101|2014-07-23 10:30,23,26.35,26.35,26.35,26.35,2
20150101|2014-07-24 11:30,24,25.65,25.65,25.65,25.65,2
20150101|2014-07-25 11:30,25,25.65,25.65,25.65,25.65,2
20150101|2014-07-28 10:00,28,25.9,25.9,25.9,25.9,9
20150101|2014-07-29 08:00,29,26.05,26.25,26.05,26.25,10
20150101|2014-07-29 09:00,29,26.25,26.5,26.25,26.5,13
20150101|2014-07-30 11:30,30,26.1,26.1,26.1,26.1,1
20150101|2014-07-31 11:30,31,26.2,26.3,26.2,26.3,8
20150101|2014-08-01 09:00,1,26.3,26.3,26.3,26.3,30
20150101|2014-08-01 11:30,1,26.3,26.3,26.3,26.3,14
20150101|2014-08-04 09:30,4,26.2,26.2,26.2,26.2,1
20150101|2014-08-04 11:30,4,26.35,26.35,26.35,26.35,5
20150101|2014-08-05 08:30,5,26.4,26.4,26.4,26.4,17
20150101|2014-08-05 10:00,5,26.4,26.4,26.4,26.4,45
20150101|2014-08-05 11:30,5,26.5,26.5,26.5,26.5,50
20150101|2014-08-06 08:30,6,26.4,26.75,26.4,26.75,213
20150101|2014-08-07 11:30,7,26.5,26.5,26.4,26.4,19
20150101|2014-08-08 08:00,8,26.75,27,26.4,26.4,146
20150101|2014-08-08 10:00,8,26.8,26.8,26.8,26.8,2
20150101|2014-08-08 11:00,8,26.98,27,26.98,27,5
20150101|2014-08-14 08:00,14,26.7,26.7,26.7,26.7,3
20150101|2014-08-14 09:30,14,26.8,26.8,26.8,26.8,10
20150101|2014-08-14 10:30,14,26.5,26.5,26.5,26.5,1
20150101|2014-08-18 10:00,18,26.5,26.5,26.5,26.5,18
20150101|2014-08-19 10:00,19,26.25,26.25,26.25,26.25,100
20150101|2014-08-19 10:30,19,26,26.25,26,26.25,118
20150101|2014-08-22 08:00,22,26.25,26.25,26.25,26.25,48
20150101|2014-08-25 08:30,25,26.2,26.2,26.2,26.2,15
20150101|2014-08-26 08:30,26,26.75,26.75,26.75,26.75,5
20150101|2014-08-27 08:00,27,27,27,27,27,25
20150101|2014-08-27 08:30,27,26.02,26.02,26.02,26.02,1
20150101|2014-08-27 09:00,27,26.05,26.05,26.05,26.05,5
20150101|2014-08-28 10:00,28,26.3,26.3,26.3,26.3,1
20150101|2014-08-29 09:00,29,26.4,26.4,26.4,26.4,5
20150101|2014-08-29 11:30,29,26.4,26.4,26.38,26.38,10
20150101|2014-09-02 10:30,2,26.35,26.35,26.35,26.35,12
20150101|2014-09-02 11:00,2,26.35,26.4,26.35,26.4,28
20150101|2014-09-02 11:30,2,26.4,26.4,26.4,26.4,2
20150101|2014-09-05 08:00,5,26.49,26.49,26.49,26.49,98
20150101|2014-09-05 08:30,5,26.25,26.25,26.25,26.25,1
20150101|2014-09-05 09:30,5,26.49,26.49,26.49,26.49,13
20150101|2014-09-08 08:00,8,26.35,26.35,26.35,26.35,10
20150101|2014-09-09 08:00,9,26.25,26.25,26,26,29
20150101|2014-09-09 10:30,9,26.5,26.5,26.5,26.5,10
20150101|2014-09-09 11:30,9,26.25,26.25,26.25,26.25,2
20150101|2014-09-10 08:30,10,26.25,26.25,26.25,26.25,1
20150101|2014-09-11 08:00,11,26.25,26.26,26.25,26.25,43
20150101|2014-09-11 08:30,11,26.25,26.25,26.25,26.25,32
20150101|2014-09-11 09:00,11,26.25,26.25,26.25,26.25,100
20150101|2014-09-11 11:00,11,26.25,26.25,26.25,26.25,18
20150101|2014-09-11 11:30,11,26.1,26.1,26.1,26.1,2
20150101|2014-09-15 09:00,15,26.05,26.05,26.05,26.05,1
20150101|2014-09-15 09:30,15,26.05,26.05,26.05,26.05,6
20150101|2014-09-15 11:30,15,26.05,26.05,26.05,26.05,2
20150101|2014-09-16 08:00,16,26.05,26.05,26.05,26.05,1
20150101|2014-09-16 11:30,16,26.05,26.05,26.05,26.05,2
20150101|2014-09-17 09:00,17,26,26,26,26,31
20150101|2014-09-17 11:30,17,25.6,25.6,25.6,25.6,2
20150101|2014-09-18 08:30,18,26.05,26.05,26.05,26.05,1
20150101|2014-09-18 11:30,18,25.75,25.75,25.75,25.75,2
20150101|2014-09-19 09:00,19,25.75,26,25.75,26,10
20150101|2014-09-19 09:30,19,26,26,26,26,1
20150101|2014-09-22 08:00,22,26,26,26,26,5
20150101|2014-09-22 08:30,22,26,26,26,26,10
20150101|2014-09-23 09:00,23,26.1,26.1,26.1,26.1,18
20150101|2014-09-23 11:00,23,26,26,26,26,10
20150101|2014-09-24 10:30,24,26.1,26.1,26,26.1,124
20150101|2014-09-24 11:30,24,26.05,26.05,26.05,26.05,2
20150101|2014-09-26 08:00,26,26.6,26.6,26.6,26.6,10
20150101|2014-09-26 10:00,26,26.75,26.75,26.75,26.75,50
20150101|2014-09-26 10:30,26,26.75,26.75,26.75,26.75,2
20150101|2014-09-26 11:00,26,26.75,26.75,26.75,26.75,1
20150101|2014-09-29 08:00,29,26.55,26.55,26.55,26.55,35
20150101|2014-09-29 09:00,29,26.55,26.55,26.55,26.55,18
20150101|2014-09-29 10:00,29,26.55,26.55,26.55,26.55,1
20150101|2014-09-29 11:30,29,26.57,26.57,26.57,26.57,2
20150101|2014-09-30 08:00,30,26.53,26.53,26.53,26.53,1
20150101|2014-09-30 09:00,30,26.53,26.53,26.33,26.33,4
20150101|2014-10-01 09:00,1,26.9,27,26.9,27,100
20150101|2014-10-01 11:30,1,26.6,26.92,26.6,26.92,5
20150101|2014-10-02 11:30,2,26.55,26.55,26.55,26.55,2
20150101|2014-10-03 11:00,3,27,27,27,27,33
20150101|2014-10-03 11:30,3,27,27.07,27,27.07,67
20150101|2014-10-08 08:30,8,27,27,27,27,64
20150101|2014-10-09 11:00,9,26.95,26.95,26.95,26.95,1
20150101|2014-10-10 09:00,10,27,27,27,27,37
20150101|2014-10-10 11:30,10,27,27,27,27,5
20150101|2014-10-13 08:30,13,27,27,27,27,6
20150101|2014-10-13 09:00,13,27,27,27,27,7
20150101|2014-10-14 08:00,14,26.95,26.95,26.95,26.95,5
20150101|2014-10-14 10:00,14,27,27,27,27,30
20150101|2014-10-14 10:30,14,27,27,27,27,19
20150101|2014-10-14 11:00,14,27.08,27.09,27.08,27.09,12
20150101|2014-10-14 11:30,14,27,27,27,27,22
20150101|2014-10-15 11:00,15,27,27,27,27,75
20150101|2014-10-15 11:30,15,27,27,26.95,26.95,21
20150101|2014-10-16 08:00,16,26.95,26.95,26.95,26.95,9
20150101|2014-10-16 08:30,16,26.75,26.75,26.75,26.75,1
20150101|2014-10-17 08:00,17,26.75,26.75,26.75,26.75,4
20150101|2014-10-17 08:30,17,26,26,26,26,1
20150101|2014-10-20 10:30,20,26.65,26.65,26.65,26.65,50
20150101|2014-10-21 11:30,21,26.8,26.8,26.8,26.8,13
20150101|2014-10-22 11:30,22,26.77,26.77,26.77,26.77,5
20150101|2014-10-23 08:00,23,26.65,26.65,26.65,26.65,14
20150101|2014-10-23 09:30,23,26.7,26.7,26.7,26.7,10
20150101|2014-10-23 11:30,23,26.6,26.6,26.55,26.55,75
20150101|2014-10-27 11:00,27,26,26,26,26,8
20150101|2014-10-28 08:00,28,25,25,25,25,100
20150101|2014-10-28 08:30,28,25,25,25,25,50
20150101|2014-10-28 10:00,28,24.75,24.75,24.75,24.75,4
20150101|2014-10-29 11:00,29,24.95,24.95,24.85,24.85,26
20150101|2014-10-29 11:30,29,24.9,24.9,24.9,24.9,2
20150101|2014-10-30 11:00,30,24.75,24.75,24.75,24.75,6
20150101|2014-10-31 08:00,31,24.5,24.5,24.5,24.5,36
20150101|2014-10-31 09:30,31,24.5,24.5,24.5,24.5,10
20150101|2014-10-31 10:00,31,24.5,24.5,24.5,24.5,20
20150101|2014-10-31 10:30,31,24.5,24.5,24.5,24.5,29
20150101|2014-10-31 11:00,31,24.45,24.45,24.25,24.25,74
20150101|2014-10-31 11:30,31,24.25,24.25,24,24,79
20150101|2014-11-03 11:30,3,24.45,24.5,24.45,24.5,24
20150101|2014-11-04 10:30,4,24,24,24,24,55
20150101|2014-11-04 11:00,4,24,24,24,24,6
20150101|2014-11-05 08:00,5,24.3,24.3,24.3,24.3,2
20150101|2014-11-05 09:00,5,24,24,24,24,50
20150101|2014-11-06 08:00,6,24,24,24,24,40
20150101|2014-11-06 08:30,6,24.13,24.13,24.13,24.13,39
20150101|2014-11-07 09:00,7,24.15,24.15,24.15,24.15,2
20150101|2014-11-07 10:00,7,24.15,24.2,24.15,24.2,3
20150101|2014-11-07 10:30,7,24.25,24.8,24.25,24.8,31
20150101|2014-11-07 11:00,7,24.4,24.8,24.4,24.8,52
20150101|2014-11-11 11:30,11,24.5,24.5,24.5,24.5,10
20150101|2014-11-12 08:00,12,24.25,24.25,24.25,24.25,1
20150101|2014-11-12 09:00,12,24.4,24.4,24.4,24.4,2
20150101|2014-11-12 09:30,12,24,24,24,24,11
20150101|2014-11-13 08:00,13,24,24,24,24,3
20150101|2014-11-13 09:30,13,24,24,24,24,10
20150101|2014-11-14 08:00,14,24,24,24,24,10
20150101|2014-11-17 10:00,17,24,24,24,24,10
20150101|2014-11-17 11:00,17,24.05,24.05,24.05,24.05,6
20150101|2014-11-18 09:00,18,24.05,24.05,24,24,15
20150101|2014-11-19 08:00,19,24.2,24.2,24,24,22
20150101|2014-11-19 09:00,19,24.2,24.2,24.2,24.2,5
20150101|2014-11-19 09:30,19,24.2,24.3,24.2,24.3,7
20150101|2014-11-19 10:00,19,24.3,24.4,24.3,24.4,23
20150101|2014-11-19 10:30,19,24.4,24.4,24.4,24.4,5
20150101|2014-11-20 08:30,20,24.1,24.1,24.1,24.1,1
20150101|2014-11-21 08:00,21,24.2,24.3,24.2,24.3,8
20150101|2014-11-21 08:30,21,24.3,24.3,24.3,24.3,10
20150101|2014-11-21 09:30,21,24.3,24.3,24.3,24.3,50
20150101|2014-11-21 11:30,21,24.35,24.35,24.35,24.35,1
20150101|2014-11-24 11:30,24,24.3,24.3,24.3,24.3,1
20150101|2014-11-25 10:00,25,24.3,24.35,24.3,24.35,19
20150101|2014-11-25 11:30,25,24.3,24.35,24.3,24.3,47
20150101|2014-11-26 08:00,26,24.35,24.35,24.35,24.35,1
20150101|2014-11-26 08:30,26,24.35,24.4,24.35,24.4,25
20150101|2014-11-26 11:30,26,24.4,24.4,24.4,24.4,3
20150101|2014-11-28 08:00,28,24.3,24.4,24.3,24.4,30
20150101|2014-11-28 09:30,28,24.4,24.4,24.4,24.4,10
20150101|2014-11-28 10:30,28,24.4,24.4,24.4,24.4,10
20150101|2014-11-28 11:00,28,24.4,24.4,24.4,24.4,20
20150101|2014-11-28 11:30,28,24.4,24.4,24.4,24.4,3
20150101|2014-12-01 08:30,1,24.4,24.4,24.4,24.4,15
20150101|2014-12-01 09:30,1,24.3,24.3,24.2,24.2,46
20150101|2014-12-01 10:30,1,24.3,24.3,24.3,24.3,15
20150101|2014-12-01 11:30,1,24.2,24.35,24.2,24.35,6
20150101|2014-12-02 08:00,2,24.3,24.3,24.3,24.3,16
20150101|2014-12-02 09:00,2,24.3,24.3,24.3,24.3,10
20150101|2014-12-02 09:30,2,24.3,24.3,24.3,24.3,50
20150101|2014-12-02 11:00,2,24.25,24.25,24.25,24.25,20
20150101|2014-12-02 11:30,2,24.25,24.3,24.1,24.3,18
20150101|2014-12-03 08:00,3,24.29,24.29,24.29,24.29,3
20150101|2014-12-03 08:30,3,24.29,24.29,24.2,24.2,32
20150101|2014-12-03 09:00,3,24.15,24.15,24.15,24.15,2
20150101|2014-12-03 09:30,3,24.2,24.2,24.2,24.2,6
20150101|2014-12-03 11:30,3,24.29,24.29,24.29,24.29,2
20150101|2014-12-04 08:00,4,24.15,24.15,24,24,42
20150101|2014-12-04 08:30,4,24,24,24,24,13
20150101|2014-12-04 09:00,4,24,24,23.9,23.9,41
20150101|2014-12-04 09:30,4,23.9,23.9,23.9,23.9,3
20150101|2014-12-04 11:00,4,23.9,23.9,23.9,23.9,20
20150101|2014-12-04 11:30,4,23.95,23.95,23.95,23.95,2
20150101|2014-12-05 08:00,5,23.9,23.9,23.3,23.3,61
20150101|2014-12-05 09:00,5,23.9,23.9,23.7,23.7,56
20150101|2014-12-05 10:00,5,23.5,23.5,23.5,23.5,1
20150101|2014-12-05 10:30,5,23.5,23.5,23.5,23.5,32
20150101|2014-12-08 08:00,8,24.3,24.3,24.3,24.3,2
20150101|2014-12-08 08:30,8,24.3,24.3,24.3,24.3,7
20150101|2014-12-08 11:30,8,23.75,23.75,23.75,23.75,34
20150301|2013-07-03 08:30,3,22,22,22,22,51
20150301|2013-07-16 12:00,16,22.5,22.5,22.5,22.5,25
20150301|2013-07-17 09:30,17,22.5,22.5,22.5,22.5,35
20150301|2013-08-28 11:30,28,22.6,22.9,22.6,22.9,74
20150301|2013-08-28 12:00,28,23,23,23,23,25
20150301|2013-10-07 09:30,7,22.9,22.95,22.9,22.95,15
20150301|2013-10-07 11:00,7,22.6,22.6,22.6,22.6,35
20150301|2013-10-10 11:00,10,23,23.25,23,23.25,55
20150301|2013-10-11 08:30,11,23.15,23.25,23.15,23.25,15
20150301|2013-10-18 08:00,18,23.45,23.45,23.45,23.45,25
20150301|2013-11-08 08:00,8,23.2,23.2,23.2,23.2,5
20150301|2013-12-20 09:00,20,21.5,21.5,21.5,21.5,27
20150301|2014-01-21 12:30,21,22.1,22.1,22.1,22.1,2
20150301|2014-01-22 12:30,22,22.1,22.1,22.1,22.1,2
20150301|2014-01-29 12:30,29,22.35,22.35,22.35,22.35,2
20150301|2014-01-30 12:30,30,22.37,22.37,22.37,22.37,2
20150301|2014-02-05 10:00,5,22.7,22.8,22.7,22.8,25
20150301|2014-02-05 10:30,5,22.85,22.85,22.85,22.85,5
20150301|2014-02-05 11:00,5,22.9,22.9,22.9,22.9,10
20150301|2014-02-05 11:30,5,23,23,22.9,22.9,14
20150301|2014-02-11 09:30,11,23,23,23,23,5
20150301|2014-02-11 10:00,11,23,23,23,23,5
20150301|2014-02-12 10:00,12,23.05,23.05,23.05,23.05,5
20150301|2014-02-14 11:30,14,22.82,22.82,22.82,22.82,6
20150301|2014-02-21 11:30,21,23.1,23.1,23.1,23.1,3
20150301|2014-02-24 10:30,24,23.1,23.1,23.1,23.1,2
20150301|2014-02-25 09:00,25,23.15,23.2,23.15,23.2,45
20150301|2014-03-04 10:30,4,22.9,22.9,22.9,22.9,1
20150301|2014-03-04 11:30,4,22.5,22.5,22.5,22.5,2
20150301|2014-03-06 09:30,6,23.15,23.15,23.15,23.15,1
20150301|2014-03-07 10:00,7,23.35,23.37,23.35,23.37,50
20150301|2014-03-12 11:30,12,22.8,22.8,22.8,22.8,2
20150301|2014-03-14 08:30,14,22.8,22.8,22.8,22.8,1
20150301|2014-03-25 09:30,25,23.38,23.44,23.38,23.44,75
20150301|2014-03-27 11:00,27,23.45,23.55,23.45,23.55,60
20150301|2014-03-27 11:30,27,23.56,23.6,23.56,23.6,25
20150301|2014-03-28 08:00,28,23.65,23.75,23.65,23.75,35
20150301|2014-03-31 10:30,31,23.85,23.85,23.85,23.85,5
20150301|2014-04-03 10:00,3,23.95,24,23.95,24,15
20150301|2014-04-03 10:30,3,24.01,24.04,24.01,24.04,40
20150301|2014-04-04 08:00,4,24.05,24.14,24.05,24.14,35
20150301|2014-04-04 09:00,4,24.35,24.5,24.35,24.5,30
20150301|2014-04-04 10:30,4,24.6,24.61,24.6,24.61,10
20150301|2014-04-04 11:30,4,24.55,24.55,24.55,24.55,5
20150301|2014-04-07 08:00,7,24.65,24.65,24.65,24.65,5
20150301|2014-04-08 10:30,8,24.53,24.53,24.53,24.53,5
20150301|2014-04-10 11:30,10,24.3,24.3,24.3,24.3,5
20150301|2014-04-14 11:00,14,24.3,24.3,24.3,24.3,1
20150301|2014-04-14 11:30,14,24.3,24.3,24.3,24.3,2
20150301|2014-04-24 11:30,24,25,25.3,25,25.3,50
20150301|2014-04-25 08:00,25,25.25,25.3,25.25,25.3,30
20150301|2014-04-25 11:30,25,25.3,25.4,25.3,25.4,10
20150301|2014-04-28 08:00,28,25.25,25.25,25.25,25.25,50
20150301|2014-04-28 08:30,28,25.25,25.25,25.25,25.25,25
20150301|2014-04-28 10:30,28,25.25,25.25,25.25,25.25,25
20150301|2014-04-28 11:30,28,24.5,24.5,24.5,24.5,2
20150301|2014-04-30 08:30,30,25.25,25.25,25.25,25.25,60
20150301|2014-04-30 11:30,30,25.05,25.25,25.05,25.25,40
20150301|2014-05-01 11:30,1,25,25,25,25,2
20150301|2014-05-02 08:00,2,25,25,25,25,2
20150301|2014-05-08 10:00,8,24.6,24.6,24.6,24.6,50
20150301|2014-05-08 10:30,8,24.85,24.85,24.85,24.85,5
20150301|2014-05-09 08:30,9,25,25,25,25,2
20150301|2014-05-09 11:30,9,25.1,25.1,25.1,25.1,2
20150301|2014-05-15 11:30,15,25.5,25.5,25.5,25.5,10
20150301|2014-05-16 11:30,16,25.52,25.52,25.5,25.5,4
20150301|2014-05-19 09:00,19,25.5,25.5,25.5,25.5,2
20150301|2014-05-19 10:30,19,25.6,25.6,25.6,25.6,5
20150301|2014-05-20 09:00,20,25.7,25.7,25.7,25.7,5
20150301|2014-05-20 09:30,20,25.85,25.85,25.85,25.85,5
20150301|2014-05-20 11:30,20,25.75,25.75,25.75,25.75,2
20150301|2014-05-21 09:30,21,25.6,25.6,25.6,25.6,1
20150301|2014-05-21 10:30,21,26,26,26,26,10
20150301|2014-05-21 11:00,21,26.05,26.05,26.05,26.05,5
20150301|2014-05-21 11:30,21,25.8,25.8,25.8,25.8,2
20150301|2014-05-22 09:00,22,26.1,26.3,26.1,26.3,25
20150301|2014-05-22 09:30,22,26.3,26.5,26.3,26.5,30
20150301|2014-05-22 10:00,22,26.7,26.7,26.7,26.7,5
20150301|2014-05-23 11:30,23,26,26,26,26,5
20150301|2014-05-27 09:00,27,26,26,26,26,5
20150301|2014-05-28 08:00,28,25.8,25.8,25.8,25.8,2
20150301|2014-05-29 08:30,29,26,26,26,26,1
20150301|2014-05-30 08:00,30,25.85,25.85,25.85,25.85,1
20150301|2014-06-02 11:30,2,26.3,26.3,26.3,26.3,2
20150301|2014-06-04 08:00,4,26.5,26.5,26.25,26.25,2
20150301|2014-06-04 11:30,4,26.4,26.4,26.4,26.4,1
20150301|2014-06-05 11:30,5,26.3,26.3,26.25,26.25,27
20150301|2014-06-06 09:00,6,26,26,26,26,9
20150301|2014-06-09 11:30,9,25.75,25.75,25.75,25.75,2
20150301|2014-06-16 11:30,16,26,26,26,26,2
20150301|2014-06-18 11:30,18,26.05,26.05,26.05,26.05,2
20150301|2014-06-19 09:30,19,26,26,26,26,1
20150301|2014-06-20 08:30,20,26.5,26.58,26.5,26.58,30
20150301|2014-06-20 09:00,20,26.65,26.73,26.65,26.73,25
20150301|2014-06-20 09:30,20,26.75,26.75,26.75,26.75,10
20150301|2014-06-23 08:30,23,26,26,26,26,1
20150301|2014-06-23 10:30,23,26.77,26.83,26.77,26.8,25
20150301|2014-07-01 09:00,1,26.5,26.5,26.5,26.5,150
20150301|2014-07-02 08:00,2,26.5,26.5,26.5,26.5,78
20150301|2014-07-03 08:00,3,26.5,26.5,26.5,26.5,111
20150301|2014-07-03 10:30,3,26.6,26.6,26.6,26.6,1
20150301|2014-07-03 11:30,3,26.4,26.4,26.4,26.4,2
20150301|2014-07-07 08:00,7,25.9,25.9,25.9,25.9,2
20150301|2014-07-15 08:00,15,26.2,26.2,26.2,26.2,12
20150301|2014-07-15 08:30,15,26.4,26.4,26.4,26.4,10
20150301|2014-07-24 11:30,24,26.05,26.05,26.05,26.05,2
20150301|2014-07-25 09:30,25,26.25,26.25,26,26,11
20150301|2014-07-25 11:30,25,26.25,26.25,26.05,26.05,4
20150301|2014-07-28 08:30,28,26,26,26,26,2
20150301|2014-07-29 08:00,29,26.2,26.25,26.2,26.25,22
20150301|2014-08-06 08:30,6,26.75,26.9,26.75,26.9,135
20150301|2014-08-08 08:00,8,26.99,27.5,26.99,27.5,330
20150301|2014-08-08 10:00,8,27.3,27.45,27.3,27.45,3
20150301|2014-08-14 10:00,14,27.31,27.31,27.31,27.31,1
20150301|2014-08-14 10:30,14,26.51,26.51,26.51,26.51,1
20150301|2014-08-19 08:00,19,26.65,26.65,26.65,26.65,3
20150301|2014-08-22 09:30,22,26.25,26.25,26.25,26.25,48
20150301|2014-08-22 10:00,22,26.25,26.25,26.25,26.25,10
20150301|2014-08-26 08:30,26,26.8,26.8,26.8,26.8,5
20150301|2014-08-27 08:00,27,27.06,27.06,27.06,27.06,2
20150301|2014-08-27 08:30,27,26.66,26.66,26.66,26.66,2
20150301|2014-08-27 10:30,27,26.5,26.5,26.5,26.5,5
20150301|2014-08-29 09:00,29,26.98,27,26.98,27,5
20150301|2014-08-29 11:30,29,27,27.02,27,27.02,7
20150301|2014-09-02 11:00,2,26.99,26.99,26.99,26.99,3
20150301|2014-09-03 09:00,3,27,27,27,27,20
20150301|2014-09-05 11:30,5,27.25,27.25,27.25,27.25,5
20150301|2014-09-08 09:00,8,27,27,27,27,10
20150301|2014-09-09 08:00,9,27,27,27,27,5
20150301|2014-09-09 09:00,9,27,27,26.75,26.75,6
20150301|2014-09-09 11:30,9,26.8,26.8,26.8,26.8,2
20150301|2014-09-10 08:30,10,26.75,26.75,26.75,26.75,1
20150301|2014-09-10 11:30,10,26.8,26.8,26.8,26.8,2
20150301|2014-09-11 08:00,11,26.75,26.75,26.75,26.75,13
20150301|2014-09-11 08:30,11,26.8,26.8,26.8,26.8,90
20150301|2014-09-11 11:00,11,26.8,26.8,26.8,26.8,60
20150301|2014-09-11 11:30,11,26.4,26.4,26.4,26.4,2
20150301|2014-09-15 09:30,15,26.12,26.12,26.12,26.12,1
20150301|2014-09-17 11:30,17,26.35,26.35,26.35,26.35,2
20150301|2014-09-18 11:30,18,26.35,26.35,26.35,26.35,1
20150301|2014-09-22 08:00,22,26.35,26.35,26.35,26.35,11
20150301|2014-09-26 10:00,26,27,27,27,27,10
20150301|2014-09-26 11:30,26,27,27,27,27,5
20150301|2014-09-29 11:30,29,26.65,26.65,26.65,26.65,2
20150301|2014-10-01 09:00,1,27.2,27.2,27.1,27.1,150
20150301|2014-10-01 11:30,1,27,27,27,27,2
20150301|2014-10-02 11:00,2,27.1,27.25,27.1,27.25,100
20150301|2014-10-02 11:30,2,27,27,27,27,2
20150301|2014-10-03 11:00,3,27.25,27.27,27.25,27.27,10
20150301|2014-10-03 11:30,3,27.12,27.12,27.12,27.12,3
20150301|2014-10-09 11:00,9,27,27,27,27,1
20150301|2014-10-10 09:00,10,27.05,27.05,27.05,27.05,1
20150301|2014-10-10 11:30,10,27.1,27.1,27,27,3
20150301|2014-10-13 08:00,13,27,27,27,27,13
20150301|2014-10-14 08:00,14,27,27,27,27,5
20150301|2014-10-14 11:30,14,27,27,27,27,1
20150301|2014-10-15 09:30,15,27,27,27,27,2
20150301|2014-10-15 11:00,15,27,27,27,27,32
20150301|2014-10-15 11:30,15,27,27,27,27,1
20150301|2014-10-16 08:00,16,27,27,27,27,9
20150301|2014-10-16 08:30,16,26.8,26.8,26.8,26.8,1
20150301|2014-10-17 08:00,17,26.8,26.8,26.8,26.8,4
20150301|2014-10-17 08:30,17,26.51,27,26.51,27,2
20150301|2014-10-17 09:00,17,26.6,26.6,26.6,26.6,1
20150301|2014-10-20 10:00,20,26.85,26.85,26.85,26.85,50
20150301|2014-10-20 10:30,20,26.85,26.85,26.85,26.85,50
20150301|2014-10-21 10:00,21,26.6,27,26.6,27,47
20150301|2014-10-21 10:30,21,27.15,27.25,27.15,27.25,50
20150301|2014-10-21 11:30,21,27.1,27.1,27.1,27.1,1
20150301|2014-10-23 08:00,23,27,27,27,27,14
20150301|2014-10-23 09:00,23,27.2,27.2,27.2,27.2,50
20150301|2014-10-23 09:30,23,27.1,27.1,27.1,27.1,20
20150301|2014-10-23 11:30,23,27.1,27.1,27,27,125
20150301|2014-10-27 08:00,27,26.25,26.25,26.25,26.25,15
20150301|2014-10-27 11:00,27,26,26,26,26,65
20150301|2014-10-27 11:30,27,26,26,26,26,10
20150301|2014-10-28 10:00,28,25.25,25.25,25,25,14
20150301|2014-10-30 11:00,30,25.25,25.25,25.25,25.25,6
20150301|2014-10-31 08:30,31,24.75,24.75,24.75,24.75,5
20150301|2014-10-31 09:30,31,24.75,24.75,24.75,24.75,10
20150301|2014-10-31 10:00,31,24.75,24.75,24.75,24.75,20
20150301|2014-10-31 11:30,31,24.5,24.65,24.45,24.65,34
20150301|2014-11-04 10:30,4,24.5,24.5,24.5,24.5,24
20150301|2014-11-06 11:30,6,24.5,24.5,24.5,24.5,1
20150301|2014-11-07 10:30,7,24.6,24.6,24.6,24.6,3
20150301|2014-11-10 08:30,10,25.24,25.24,25.24,25.24,1
20150301|2014-11-10 09:30,10,25.5,25.5,25.5,25.5,5
20150301|2014-11-11 11:30,11,25.1,25.1,25.1,25.1,10
20150301|2014-11-12 08:00,12,24.85,24.85,24.85,24.85,1
20150301|2014-11-12 09:00,12,24.85,24.85,24.85,24.85,30
20150301|2014-11-12 09:30,12,24.4,24.4,24.4,24.4,10
20150301|2014-11-12 10:30,12,24.4,24.4,24.4,24.4,3
20150301|2014-11-12 11:00,12,24.4,24.4,24.4,24.4,2
20150301|2014-11-13 08:00,13,24.4,24.4,24.4,24.4,10
20150301|2014-11-17 11:00,17,24.65,24.65,24.65,24.65,3
20150301|2014-11-19 09:00,19,24.6,24.6,24.6,24.6,5
20150301|2014-11-19 09:30,19,24.6,24.7,24.6,24.7,7
20150301|2014-11-19 10:00,19,24.7,24.7,24.7,24.7,19
20150301|2014-11-21 09:30,21,24.7,24.7,24.7,24.7,100
20150301|2014-11-21 11:30,21,24.5,24.5,24.5,24.5,1
20150301|2014-11-24 10:00,24,24.45,24.45,24.45,24.45,10
20150301|2014-11-26 08:00,26,24.95,24.95,24.95,24.95,1
20150301|2014-12-03 08:00,3,24.48,24.48,24.48,24.48,3
20150301|2014-12-03 09:30,3,24.95,24.95,24.95,24.95,1
20150301|2014-12-04 09:00,4,24.5,24.5,24.4,24.4,20
20150301|2014-12-04 09:30,4,24.4,24.4,24.4,24.4,12
20150301|2014-12-05 08:00,5,24.4,24.4,24.3,24.3,61
20150301|2014-12-05 09:00,5,24.4,24.4,24.4,24.4,67
20150301|2014-12-10 11:30,10,24.75,24.75,24.75,24.75,1
20150301|2014-12-16 08:00,16,24.85,24.85,24.85,24.85,10
20150301|2014-12-16 10:00,16,24.65,24.65,24.65,24.65,1
20150301|2014-12-17 11:30,17,24.8,24.85,24.8,24.85,12
20150301|2014-12-18 08:00,18,24.95,25,24.95,25,16
20150301|2014-12-18 08:30,18,25.1,25.29,25.1,25.29,16
20150301|2014-12-18 09:30,18,25.3,25.44,25.3,25.44,16
20150301|2014-12-19 08:00,19,25.5,25.5,25.5,25.5,10
20150301|2014-12-19 09:30,19,25.5,25.5,25.5,25.5,40
20150301|2014-12-23 10:30,23,25.2,25.2,25.2,25.2,10
20150301|2014-12-24 11:00,24,25.05,25.05,25.05,25.05,5
20150301|2014-12-24 11:30,24,25.05,25.15,25.05,25.15,300
20150301|2014-12-30 10:30,30,25.25,25.25,25.25,25.25,75
20150301|2014-12-31 08:30,31,25.25,25.25,25.25,25.25,25
20150301|2014-12-31 09:30,31,25.25,25.25,25.25,25.25,50
20150301|2014-12-31 11:00,31,25.25,25.25,25.25,25.25,50
20150301|2015-01-02 08:00,2,24.7,24.7,24.7,24.7,1
20150301|2015-01-02 10:00,2,25,25,25,25,50
20150301|2015-01-05 11:00,5,25.15,25.15,25.15,25.15,100
20150301|2015-01-05 11:30,5,25.15,25.15,25.15,25.15,1
20150301|2015-01-06 09:00,6,25.15,25.15,25.15,25.15,10
20150301|2015-01-06 11:30,6,25.14,25.14,25.14,25.14,2
20150301|2015-01-07 10:00,7,25,25,25,25,2
20150301|2015-01-08 08:00,8,25.25,25.3,25.25,25.3,60
20150301|2015-01-08 08:30,8,25.3,25.3,25.3,25.3,25
20150301|2015-01-08 09:00,8,25.1,25.1,25.1,25.1,1
20150301|2015-01-08 10:00,8,25,25,25,25,1
20150301|2015-01-09 08:30,9,25.4,25.4,25.4,25.4,14
20150301|2015-01-12 09:00,12,25.35,25.35,25.35,25.35,15
20150301|2015-01-12 09:30,12,25.4,25.55,25.4,25.55,85
20150301|2015-01-13 09:00,13,25.5,25.5,25.5,25.5,10
20150301|2015-01-13 11:30,13,25.6,25.6,25.6,25.6,7
20150301|2015-01-14 08:30,14,25.5,25.5,25.2,25.2,3
20150301|2015-01-14 11:30,14,25.49,25.49,25.49,25.49,1
20150301|2015-01-16 11:30,16,25.4,25.4,25.4,25.4,1
20150301|2015-01-20 09:30,20,25.4,25.4,25.4,25.4,9
20150301|2015-01-20 11:30,20,25.4,25.4,25.4,25.4,2
20150301|2015-01-21 08:30,21,25.5,25.5,25.5,25.5,50
20150301|2015-01-22 08:00,22,25.4,25.4,25.4,25.4,7
20150301|2015-01-22 08:30,22,25.4,25.4,25.4,25.4,3
20150301|2015-01-22 09:00,22,25.25,25.25,25.25,25.25,15
20150301|2015-01-22 11:30,22,25.3,25.3,25.3,25.3,1
20150301|2015-01-23 11:30,23,25.25,25.25,25.25,25.25,1
20150301|2015-01-26 11:30,26,25.01,25.01,25,25,64
20150301|2015-01-27 08:30,27,24.9,24.9,24.9,24.9,10
20150301|2015-01-27 09:00,27,24.76,24.8,24.6,24.6,77
20150301|2015-01-27 09:30,27,24.89,24.89,24.89,24.89,5
20150301|2015-01-29 09:00,29,25,25,25,25,15
20150301|2015-01-29 09:30,29,24.9,24.9,24.9,24.9,35
20150301|2015-01-30 08:00,30,24.9,24.9,24.9,24.9,12
20150301|2015-01-30 11:30,30,25,25,25,25,1
20150301|2015-02-02 09:00,2,25,25,25,25,5
20150301|2015-02-02 11:30,2,24.9,24.9,24.9,24.9,9
20150301|2015-02-03 08:00,3,24.75,24.75,24.75,24.75,30
20150301|2015-02-03 10:30,3,24.8,24.8,24.8,24.8,90
20150301|2015-02-05 09:00,5,24.6,24.6,24.6,24.6,30
20150301|2015-02-05 09:30,5,24.6,24.6,24.6,24.6,7
20150301|2015-02-05 10:30,5,24.5,24.5,24.5,24.5,18
20150301|2015-02-06 08:00,6,24.75,24.75,24.75,24.75,5
20150301|2015-02-06 08:30,6,24.75,24.75,24.5,24.5,2
20150301|2015-02-06 09:00,6,24.5,24.5,24.5,24.5,16
20150301|2015-02-09 08:00,9,24.4,24.4,24.4,24.4,25
20150301|2015-02-09 09:30,9,24.25,24.25,24.25,24.25,1
20150501|2013-07-17 09:30,17,22.5,22.5,22.5,22.5,119
20150501|2013-08-28 11:30,28,22.6,22.9,22.6,22.9,75
20150501|2013-08-28 12:00,28,23,23,23,23,25
20150501|2013-09-30 10:30,30,23.15,23.15,23.15,23.15,25
20150501|2013-10-07 09:30,7,23.05,23.1,23.05,23.1,10
20150501|2013-10-10 11:00,10,23.1,23.25,23.1,23.25,30
20150501|2013-10-11 08:30,11,23.2,23.3,23.2,23.3,10
20150501|2013-10-18 08:00,18,23.45,23.45,23.45,23.45,25
20150501|2013-11-08 08:00,8,23.2,23.2,23.2,23.2,5
20150501|2014-01-17 12:30,17,22.2,22.2,22.2,22.2,2
20150501|2014-01-29 12:30,29,22.6,22.6,22.6,22.6,2
20150501|2014-01-30 12:30,30,22.6,22.6,22.6,22.6,4
20150501|2014-01-31 12:30,31,22.6,22.6,22.6,22.6,2
20150501|2014-02-04 11:30,4,22.6,22.6,22.6,22.6,2
20150501|2014-02-05 10:00,5,22.75,22.8,22.75,22.8,20
20150501|2014-02-05 11:00,5,22.85,22.9,22.85,22.9,10
20150501|2014-02-05 11:30,5,23,23,22.9,22.9,7
20150501|2014-02-11 09:30,11,23,23,23,23,5
20150501|2014-02-12 10:00,12,23.05,23.05,23.05,23.05,5
20150501|2014-02-14 11:30,14,22.82,22.82,22.82,22.82,2
20150501|2014-02-18 10:00,18,23.1,23.1,23.1,23.1,5
20150501|2014-02-19 10:30,19,23.2,23.2,23.15,23.15,30
20150501|2014-02-20 08:30,20,23.25,23.4,23.25,23.4,35
20150501|2014-02-21 11:30,21,23.45,23.45,23.45,23.45,3
20150501|2014-02-25 09:00,25,23.35,23.35,23.35,23.35,20
20150501|2014-03-03 11:30,3,23.4,23.4,23.4,23.4,2
20150501|2014-03-06 09:30,6,23.15,23.15,23.15,23.15,1
20150501|2014-03-06 11:30,6,23.45,23.54,23.45,23.54,72
20150501|2014-03-12 11:30,12,23,23,23,23,1
20150501|2014-03-14 08:30,14,23,23,23,23,1
20150501|2014-03-20 10:30,20,23.35,23.35,23.35,23.35,8
20150501|2014-03-25 09:30,25,23.5,23.64,23.5,23.64,55
20150501|2014-03-27 11:00,27,23.65,23.74,23.65,23.74,55
20150501|2014-03-27 11:30,27,23.75,23.79,23.75,23.79,25
20150501|2014-03-28 08:00,28,23.85,23.93,23.85,23.93,40
20150501|2014-03-31 10:30,31,23.95,23.95,23.95,23.95,5
20150501|2014-04-01 11:30,1,23.7,23.7,23.7,23.7,2
20150501|2014-04-03 10:00,3,24,24.04,24,24.04,50
20150501|2014-04-04 08:00,4,24.05,24.14,24.05,24.14,30
20150501|2014-04-04 09:00,4,24.35,24.5,24.35,24.5,30
20150501|2014-04-04 10:30,4,24.6,24.61,24.6,24.61,10
20150501|2014-04-07 08:00,7,24.65,24.75,24.65,24.75,30
20150501|2014-04-08 10:30,8,24.53,24.53,24.53,24.53,5
20150501|2014-04-14 11:30,14,24.3,24.3,24.3,24.3,2
20150501|2014-04-23 11:00,23,25,25,25,25,10
20150501|2014-04-24 11:30,24,25.05,25.05,25.05,25.05,5
20150501|2014-04-25 08:00,25,25.1,25.1,25.1,25.1,5
20150501|2014-04-25 08:30,25,25.2,25.2,25.2,25.2,5
20150501|2014-04-28 11:30,28,24.5,24.5,24.5,24.5,2
20150501|2014-04-30 11:30,30,24.65,24.65,24.65,24.65,2
20150501|2014-05-01 11:30,1,24.65,24.65,24.65,24.65,2
20150501|2014-05-02 11:30,2,24.65,24.65,24.65,24.65,2
20150501|2014-05-08 10:00,8,24.6,24.6,24.6,24.6,23
20150501|2014-05-08 10:30,8,24.6,24.6,24.6,24.6,2
20150501|2014-05-09 11:30,9,25.2,25.2,25.2,25.2,10
20150501|2014-05-16 11:30,16,25.01,25.01,25.01,25.01,2
20150501|2014-05-20 09:00,20,25.5,25.5,25.5,25.5,5
20150501|2014-05-21 11:00,21,25.9,25.9,25.9,25.9,5
20150501|2014-05-22 08:00,22,26,26,26,26,7
20150501|2014-05-22 09:00,22,26.2,26.2,26.2,26.2,5
20150501|2014-05-22 09:30,22,26.3,26.5,26.3,26.5,35
20150501|2014-05-23 08:00,23,26.25,26.25,26.25,26.25,25
20150501|2014-05-28 08:00,28,25.8,25.8,25.8,25.8,1
20150501|2014-06-02 11:30,2,26.3,26.3,26.3,26.3,2
20150501|2014-06-03 11:30,3,26.25,26.25,26.25,26.25,2
20150501|2014-06-04 08:00,4,26.99,26.99,26.99,26.99,1
20150501|2014-06-06 09:00,6,26,26,26,26,10
20150501|2014-06-20 09:00,20,26.5,26.58,26.5,26.58,25
20150501|2014-06-23 10:30,23,26.7,26.76,26.7,26.76,25
20150501|2014-07-03 08:00,3,26.5,26.5,26.25,26.25,51
20150501|2014-07-03 11:30,3,26.5,26.5,26.5,26.5,2
20150501|2014-07-24 11:30,24,26.05,26.05,26.05,26.05,2
20150501|2014-07-25 09:30,25,26.25,26.25,26,26,6
20150501|2014-08-06 08:30,6,26.75,26.79,26.75,26.79,15
20150501|2014-08-08 08:00,8,26.81,27.25,26.81,27.25,80
20150501|2014-08-22 09:30,22,26.25,26.25,26.25,26.25,96
20150501|2014-08-27 08:00,27,26.96,27.2,26.91,27.2,124
20150501|2014-08-27 08:30,27,27.1,27.1,27.05,27.05,30
20150501|2014-08-27 09:00,27,27.2,27.2,27,27,20
20150501|2014-08-29 11:30,29,27.2,27.2,27.2,27.2,5
20150501|2014-09-03 09:00,3,27.22,27.22,27.22,27.22,5
20150501|2014-09-05 11:30,5,27.23,27.3,27.23,27.3,30
20150501|2014-09-08 10:00,8,27.27,27.3,27.27,27.3,25
20150501|2014-09-09 10:30,9,27,27,27,27,20
20150501|2014-09-09 11:30,9,27,27,27,27,2
20150501|2014-09-10 08:30,10,27,27,27,27,33
20150501|2014-09-10 11:30,10,26.75,26.75,26.75,26.75,1
20150501|2014-09-11 08:30,11,26.8,26.8,26.8,26.8,100
20150501|2014-09-11 11:30,11,26.8,26.8,26.8,26.8,3
20150501|2014-09-16 11:30,16,26.5,26.5,26.5,26.5,2
20150501|2014-09-17 09:00,17,27,27,27,27,50
20150501|2014-09-17 09:30,17,27,27,27,27,50
20150501|2014-09-17 10:00,17,27,27,27,27,50
20150501|2014-09-17 11:30,17,26.7,26.7,26.7,26.7,2
20150501|2014-09-23 08:00,23,27,27,27,27,5
20150501|2014-09-23 09:00,23,27.25,27.34,27.25,27.3,67
20150501|2014-09-23 10:00,23,27.25,27.25,27.25,27.25,13
20150501|2014-09-25 11:00,25,27.3,27.45,27.3,27.45,125
20150501|2014-09-29 11:30,29,27.4,27.4,26.75,26.75,17
20150501|2014-09-30 08:30,30,27,27.25,27,27.25,85
20150501|2014-09-30 11:30,30,27,27,27,27,2
20150501|2014-10-01 09:00,1,27.4,27.45,27.4,27.45,100
20150501|2014-10-01 10:00,1,27.45,27.5,27.45,27.5,37
20150501|2014-10-01 11:30,1,27,27,27,27,2
20150501|2014-10-02 08:00,2,27.1,27.45,27.1,27.45,27
20150501|2014-10-02 10:30,2,27.3,27.3,27.3,27.3,3
20150501|2014-10-02 11:00,2,27.45,27.5,27.45,27.5,117
20150501|2014-10-02 11:30,2,27,27,27,27,2
20150501|2014-10-03 11:00,3,27.5,27.5,27.5,27.5,15
20150501|2014-10-03 11:30,3,27.12,27.12,27.1,27.1,2
20150501|2014-10-06 11:30,6,27,27,27,27,2
20150501|2014-10-07 11:30,7,27,27,27,27,2
20150501|2014-10-08 11:30,8,27,27,27,27,2
20150501|2014-10-09 11:30,9,27,27,27,27,2
20150501|2014-10-10 09:00,10,26.85,27,26.85,27,56
20150501|2014-10-10 11:30,10,27,27,27,27,2
20150501|2014-10-13 08:00,13,26.85,27,26.85,27,33
20150501|2014-10-13 09:00,13,27,27,27,27,7
20150501|2014-10-13 11:30,13,27,27,27,27,2
20150501|2014-10-14 11:30,14,27,27,27,27,2
20150501|2014-10-15 11:30,15,27,27,27,27,2
20150501|2014-10-17 08:30,17,26.99,26.99,26.99,26.99,1
20150501|2014-10-21 10:30,21,27.25,27.3,27.25,27.3,47
20150501|2014-10-21 11:00,21,27.3,27.3,27.3,27.3,28
20150501|2014-10-21 11:30,21,27.3,27.3,27.3,27.3,1
20150501|2014-10-23 08:00,23,27.3,27.3,27.3,27.3,16
20150501|2014-10-23 08:30,23,27.35,27.5,27.3,27.5,130
20150501|2014-10-23 09:00,23,27.51,27.51,27.51,27.51,10
20150501|2014-10-23 09:30,23,27.4,27.4,27.4,27.4,20
20150501|2014-10-27 08:00,27,26.5,26.5,26.5,26.5,5
20150501|2014-10-27 10:30,27,26.6,26.6,26.25,26.25,60
20150501|2014-10-27 11:00,27,26.25,26.25,26,26,70
20150501|2014-10-27 11:30,27,26,26,26,26,10
20150501|2014-10-28 08:00,28,25,25,25,25,20
20150501|2014-10-31 08:30,31,24.75,24.75,24.75,24.75,10
20150501|2014-10-31 09:00,31,24.6,24.6,24.6,24.6,6
20150501|2014-10-31 10:30,31,24.6,24.6,24.6,24.6,6
20150501|2014-10-31 11:30,31,24.6,24.9,24.5,24.9,42
20150501|2014-11-07 10:30,7,24.9,24.9,24.9,24.9,1
20150501|2014-11-12 08:00,12,25.15,25.15,25,25,33
20150501|2014-11-12 09:00,12,25,25,24.85,24.85,16
20150501|2014-11-12 09:30,12,24.75,24.75,24.5,24.5,79
20150501|2014-11-12 10:00,12,24.5,24.5,24.5,24.5,2
20150501|2014-11-19 09:00,19,25,25,25,25,5
20150501|2014-11-19 10:00,19,25,25.1,25,25.1,39
20150501|2014-11-24 10:00,24,24.85,24.85,24.85,24.85,10
20150501|2014-11-26 08:00,26,25,25,25,25,1
20150501|2014-12-04 11:00,4,24.9,24.9,24.9,24.9,2
20150501|2014-12-05 08:00,5,24.8,24.8,24.8,24.8,10
20150501|2014-12-09 11:00,9,24.8,24.8,24.8,24.8,20
20150501|2014-12-15 08:00,15,25,25,25,25,8
20150501|2014-12-18 08:00,18,25.1,25.25,25.1,25.25,20
20150501|2014-12-18 08:30,18,25.25,25.5,25.25,25.5,50
20150501|2014-12-18 09:30,18,25.4,25.5,25.4,25.5,75
20150501|2014-12-19 08:00,19,25.51,25.54,25.51,25.54,40
20150501|2014-12-22 09:00,22,25.1,25.1,25,25,60
20150501|2014-12-22 10:00,22,25,25,25,25,10
20150501|2015-01-02 08:00,2,25.1,25.1,25.1,25.1,1
20150501|2015-01-02 10:00,2,25.25,25.25,25.25,25.25,50
20150501|2015-01-02 11:30,2,25.25,25.25,25.25,25.25,4
20150501|2015-01-06 11:30,6,25.4,25.4,25.4,25.4,3
20150501|2015-01-08 08:00,8,25.5,25.67,25.5,25.67,185
20150501|2015-01-08 08:30,8,25.68,25.68,25.68,25.68,10
20150501|2015-01-08 09:00,8,25.5,25.5,25.5,25.5,2
20150501|2015-01-08 09:30,8,25.5,25.5,25.5,25.5,48
20150501|2015-01-08 10:00,8,25.25,25.25,25.25,25.25,1
20150501|2015-01-09 08:30,9,25.6,25.65,25.6,25.65,6
20150501|2015-01-09 09:30,9,25.35,25.35,25.35,25.35,1
20150501|2015-01-12 09:00,12,25.69,25.71,25.69,25.71,43
20150501|2015-01-12 09:30,12,25.71,25.73,25.71,25.73,25
20150501|2015-01-12 10:00,12,26,26,26,26,1
20150501|2015-01-13 11:00,13,25.7,25.7,25.7,25.7,2
20150501|2015-01-13 11:30,13,25.85,25.85,25.85,25.85,11
20150501|2015-01-14 08:30,14,25.7,25.7,25.7,25.7,1
20150501|2015-01-14 10:00,14,25.7,25.7,25.7,25.7,36
20150501|2015-01-14 10:30,14,25.5,25.5,25.5,25.5,7
20150501|2015-01-14 11:30,14,25.84,25.84,25.84,25.84,1
20150501|2015-01-15 11:00,15,25.7,25.7,25.7,25.7,50
20150501|2015-01-20 08:30,20,25.75,25.75,25.75,25.75,1
20150501|2015-01-20 11:00,20,25.6,25.6,25.6,25.6,45
20150501|2015-01-20 11:30,20,25.7,25.7,25.7,25.7,2
20150501|2015-01-21 08:00,21,25.5,25.5,25.5,25.5,10
20150501|2015-01-21 11:00,21,25.5,25.5,25.5,25.5,158
20150501|2015-01-22 09:00,22,25.4,25.4,25.25,25.25,162
20150501|2015-01-22 11:30,22,25.3,25.3,25.3,25.3,2
20150501|2015-01-26 11:30,26,25,25,25,25,59
20150501|2015-01-27 08:00,27,24.9,24.9,24.9,24.9,40
20150501|2015-01-27 08:30,27,24.9,24.9,24.9,24.9,20
20150501|2015-01-27 09:30,27,24.89,24.89,24.89,24.89,5
20150501|2015-01-29 09:00,29,25,25,25,25,3
20150501|2015-01-29 09:30,29,24.9,24.9,24.85,24.85,30
20150501|2015-01-29 11:30,29,25.04,25.04,25.04,25.04,1
20150501|2015-01-30 09:30,30,25.1,25.1,25.1,25.1,15
20150501|2015-01-30 11:30,30,25,25,25,25,1
20150501|2015-02-03 08:00,3,24.85,24.85,24.8,24.8,15
20150501|2015-02-03 11:30,3,24.99,25,24.99,25,2
20150501|2015-02-04 08:00,4,24.75,24.75,24.75,24.75,10
20150501|2015-02-04 11:30,4,24.99,25,24.99,25,4
20150501|2015-02-05 09:00,5,24.76,24.76,24.75,24.75,11
20150501|2015-02-05 09:30,5,24.75,24.75,24.75,24.75,7
20150501|2015-02-06 08:30,6,24.85,24.85,24.85,24.85,1
20150501|2015-02-06 09:00,6,24.85,24.85,24.85,24.85,4
20150501|2015-02-06 10:00,6,24.75,24.75,24.75,24.75,20
20150501|2015-02-06 11:30,6,24.84,24.84,24.84,24.84,1
20150501|2015-02-09 09:30,9,24.75,24.75,24.75,24.75,3
20150501|2015-02-09 10:00,9,24.6,24.6,24.6,24.6,65
20150501|2015-02-09 11:00,9,24.5,24.5,24.5,24.5,25
20150501|2015-02-10 09:00,10,24.4,24.4,24.4,24.4,20
20150501|2015-02-11 11:30,11,24.4,24.4,24.4,24.4,11
20150501|2015-02-12 10:00,12,24.4,24.4,24.4,24.4,36
20150501|2015-02-12 10:30,12,24.35,24.35,24.35,24.35,2
20150501|2015-02-12 11:00,12,24.35,24.35,24.35,24.35,23
20150501|2015-02-12 11:30,12,24.35,24.35,24.35,24.35,1
20150501|2015-02-13 10:30,13,24.35,24.35,24.35,24.35,4
20150501|2015-02-13 11:00,13,24.35,24.5,24.35,24.5,24
20150501|2015-02-13 11:30,13,24.5,24.6,24.5,24.6,55
20150501|2015-02-17 10:30,17,24.5,24.5,24.5,24.5,5
20150501|2015-02-19 09:30,19,25.2,25.2,25.2,25.2,1
20150501|2015-02-19 10:00,19,25.19,25.19,24.4,24.4,21
20150501|2015-02-19 11:30,19,24.5,24.5,24.5,24.5,5
20150501|2015-02-20 11:30,20,24.75,24.75,24.75,24.75,1
20150501|2015-02-23 09:00,23,24.9,24.9,24.9,24.9,13
20150501|2015-02-23 10:00,23,24.5,24.5,24.5,24.5,15
20150501|2015-02-23 11:30,23,24.5,24.5,24.5,24.5,2
20150501|2015-02-24 11:30,24,24.5,24.5,24.5,24.5,180
20150501|2015-02-25 10:00,25,24.4,24.4,24.4,24.4,6
20150501|2015-02-25 11:30,25,24.3,24.45,24.3,24.45,27
20150501|2015-02-26 08:00,26,24.45,24.45,24.45,24.45,1
20150501|2015-02-26 11:30,26,24.5,24.5,24.5,24.5,25
20150501|2015-02-27 08:00,27,24.75,24.75,24.75,24.75,4
20150501|2015-02-27 08:30,27,24.5,24.5,24.5,24.5,15
20150501|2015-02-27 09:00,27,24.74,24.74,24.74,24.74,1
20150501|2015-02-27 11:30,27,24.5,24.5,24.5,24.5,25
20150501|2015-03-02 09:30,2,24.5,24.5,24.5,24.5,50
20150501|2015-03-02 11:30,2,24.35,24.35,24.35,24.35,6
20150501|2015-03-03 08:00,3,24.25,24.25,24.25,24.25,35
20150501|2015-03-04 08:00,4,24.5,24.5,24.5,24.5,1
20150501|2015-03-04 09:00,4,24.25,24.25,24.25,24.25,40
20150501|2015-03-04 11:30,4,24.39,24.39,24.39,24.39,2
20150501|2015-03-05 10:30,5,24.25,24.25,24.25,24.25,63
20150501|2015-03-06 08:00,6,24.39,24.39,24.39,24.39,13
20150501|2015-03-06 09:00,6,24.15,24.15,24.15,24.15,19
20150501|2015-03-10 08:00,10,24.25,24.25,24.15,24.15,10
20150501|2015-03-10 09:00,10,24.1,24.1,24.1,24.1,70
20150501|2015-03-10 09:30,10,24.01,24.01,24.01,24.01,3
20150501|2015-03-10 11:30,10,24,24,24,24,135
20150501|2015-03-11 08:00,11,24,24,24,24,25
20150501|2015-03-11 10:30,11,24,24,23.9,23.9,2
20150501|2015-03-11 11:30,11,23.9,23.9,23.9,23.9,2
20150501|2015-03-12 08:00,12,23.9,23.9,23.9,23.9,7
20150501|2015-03-12 09:00,12,23.9,23.9,23.9,23.9,10
20150501|2015-03-12 09:30,12,24,24,24,24,20
20150501|2015-03-12 11:30,12,24.01,24.01,24,24,10
20150501|2015-03-13 08:30,13,23.9,23.9,23.9,23.9,1
20150501|2015-03-13 11:00,13,24,24,24,24,35
20150501|2015-03-13 11:30,13,24.01,24.01,24.01,24.01,2
20150501|2015-03-16 09:00,16,24,24,24,24,30
20150501|2015-03-16 11:30,16,24.05,24.05,24.05,24.05,65
20150501|2015-03-17 09:00,17,24.05,24.05,24,24.05,69
20150501|2015-03-17 09:30,17,24.05,24.05,23.9,23.9,19
20150501|2015-03-17 10:00,17,24,24.1,24,24,60
20150501|2015-03-17 10:30,17,24.05,24.05,24.05,24.05,40
20150501|2015-03-18 10:30,18,24.1,24.1,24,24,11
20150501|2015-03-18 11:00,18,24,24,23.9,23.9,45
20150501|2015-03-19 08:30,19,22.81,23,22.81,23,2
20150501|2015-03-19 10:00,19,24,24.5,24,24.5,95
20150501|2015-03-19 11:30,19,24,24,24,24,3
20150501|2015-03-20 10:30,20,24.25,24.25,24.25,24.25,25
20150501|2015-03-20 11:00,20,24.25,24.25,24.25,24.25,25
20150501|2015-03-23 08:30,23,24,24,24,24,25
20150501|2015-03-23 09:00,23,24,24,24,24,25
20150501|2015-03-23 11:30,23,24,24,24,24,2
20150501|2015-03-24 08:00,24,24,24,24,24,75
20150501|2015-03-24 08:30,24,24,24,24,24,25
20150501|2015-03-24 09:00,24,24,24,24,24,24
20150501|2015-03-24 10:30,24,24,24,24,24,26
20150501|2015-03-24 11:00,24,24,24,24,24,25
20150501|2015-03-24 11:30,24,24,24,23.95,23.95,85
20150501|2015-03-25 08:00,25,24,24,24,24,25
20150501|2015-03-25 08:30,25,24,24,24,24,75
20150501|2015-03-25 09:00,25,24,24,24,24,25
20150501|2015-03-25 09:30,25,24,24,24,24,130
20150501|2015-03-25 10:00,25,24,24,24,24,50
20150501|2015-03-25 10:30,25,24,24,24,24,47
20150501|2015-03-26 08:00,26,24,24,24,24,25
20150501|2015-03-26 09:30,26,24,24,24,24,125
20150501|2015-03-26 10:30,26,23.95,23.95,23.95,23.95,2
20150501|2015-03-26 11:00,26,24,24,24,24,75
20150501|2015-03-26 11:30,26,23.95,23.95,23.95,23.95,5
20150501|2015-03-27 09:30,27,24,24,24,24,25
20150501|2015-03-27 11:30,27,24,24,23.95,23.95,116
20150501|2015-03-30 08:30,30,23.95,23.95,23.95,23.95,8
20150501|2015-03-30 09:00,30,23.95,23.95,23.95,23.95,42
20150501|2015-03-30 11:30,30,23.9,23.9,23.9,23.9,30
20150501|2015-03-31 08:00,31,23.9,23.9,23.9,23.9,20
20150501|2015-03-31 10:00,31,23.8,23.8,23.8,23.8,27
20150501|2015-03-31 10:30,31,23.75,23.75,23.75,23.75,40
20150501|2015-03-31 11:30,31,23.75,23.75,23.75,23.75,10
20150501|2015-04-01 08:00,1,23.55,23.55,23.55,23.55,2
20150501|2015-04-01 11:30,1,23.7,23.75,23.7,23.75,10
20150501|2015-04-02 08:00,2,23.75,23.75,23.75,23.75,25
20150501|2015-04-02 08:30,2,23.75,23.75,23.75,23.75,25
20150501|2015-04-02 09:00,2,23.8,24.15,23.8,24.15,151
20150501|2015-04-02 09:30,2,24.1,24.1,24.1,24.1,12
20150501|2015-04-02 10:00,2,24.1,24.1,24.1,24.1,56
20150501|2015-04-06 10:30,6,23.95,23.95,23.95,23.95,10
20150501|2015-04-07 08:30,7,23.65,23.65,23.5,23.5,45
20150501|2015-04-07 09:00,7,23.85,23.85,23.85,23.85,10
20150501|2015-04-07 09:30,7,23.7,23.7,23.7,23.7,25
20150501|2015-04-08 08:30,8,23.75,23.75,23.5,23.5,116
20150701|2013-08-28 11:30,28,22.9,23,22.9,23,50
20150701|2013-08-28 12:30,28,23.15,23.15,23.15,23.15,25
20150701|2013-09-30 10:30,30,23.25,23.3,23.25,23.3,50
20150701|2013-10-07 09:30,7,23.15,23.2,23.15,23.2,10
20150701|2013-10-10 11:00,10,23.25,23.4,23.25,23.4,30
20150701|2013-10-18 08:00,18,23.5,23.6,23.5,23.6,50
20150701|2014-01-03 11:30,3,23,23,23,23,5
20150701|2014-01-07 12:30,7,22.95,23,22.95,23,44
20150701|2014-01-17 12:30,17,22.35,22.35,22.35,22.35,2
20150701|2014-01-31 12:30,31,22.66,22.66,22.66,22.66,2
20150701|2014-02-05 10:00,5,22.75,22.8,22.75,22.8,10
20150701|2014-02-05 11:00,5,22.85,23,22.85,23,15
20150701|2014-02-05 11:30,5,22.9,22.9,22.9,22.9,2
20150701|2014-02-10 10:00,10,23.05,23.05,23.05,23.05,5
20150701|2014-02-14 11:00,14,23.1,23.2,23.1,23.2,30
20150701|2014-02-14 11:30,14,22.82,23.13,22.82,23.13,4
20150701|2014-02-19 10:30,19,23.25,23.4,23.25,23.4,30
20150701|2014-02-20 08:30,20,23.4,23.5,23.4,23.5,41
20150701|2014-02-21 11:30,21,23.55,23.55,23.55,23.55,2
20150701|2014-02-25 09:00,25,23.45,23.45,23.45,23.45,20
20150701|2014-02-25 10:00,25,23.5,23.6,23.5,23.6,38
20150701|2014-02-28 11:30,28,23.6,23.6,23.6,23.6,1
20150701|2014-03-05 09:30,5,23.4,23.4,23.4,23.4,9
20150701|2014-03-06 11:30,6,23.6,23.6,23.6,23.6,13
20150701|2014-03-12 11:30,12,23.25,23.25,23.25,23.25,1
20150701|2014-03-14 08:30,14,23.25,23.25,23.25,23.25,1
20150701|2014-03-25 09:30,25,23.65,23.84,23.65,23.84,58
20150701|2014-03-28 08:00,28,23.85,23.96,23.85,23.96,35
20150701|2014-04-03 10:00,3,24,24.04,24,24.04,50
20150701|2014-04-04 08:00,4,24.05,24.14,24.05,24.14,30
20150701|2014-04-04 09:00,4,24.35,24.5,24.35,24.5,30
20150701|2014-04-04 11:30,4,24.55,24.55,24.55,24.55,2
20150701|2014-04-07 08:00,7,24.65,24.75,24.65,24.75,30
20150701|2014-04-08 10:30,8,24.53,24.53,24.53,24.53,5
20150701|2014-04-23 11:00,23,25,25,25,25,10
20150701|2014-04-24 11:30,24,25.05,25.05,25.05,25.05,5
20150701|2014-04-25 08:00,25,25.1,25.1,25.1,25.1,5
20150701|2014-04-25 08:30,25,25.2,25.2,25.2,25.2,5
20150701|2014-04-28 11:30,28,24.5,24.5,24.5,24.5,2
20150701|2014-04-30 11:30,30,24.65,24.65,24.65,24.65,2
20150701|2014-05-01 11:30,1,24.65,24.65,24.65,24.65,2
20150701|2014-05-08 10:00,8,24.6,24.6,24.6,24.6,25
20150701|2014-05-09 11:30,9,25.2,25.2,25.2,25.2,10
20150701|2014-05-16 11:30,16,24.72,24.72,24.72,24.72,2
20150701|2014-05-20 09:00,20,25.5,25.5,25.5,25.5,5
20150701|2014-05-20 11:30,20,25.1,25.1,25.1,25.1,2
20150701|2014-05-21 11:00,21,25.9,25.9,25.9,25.9,5
20150701|2014-05-22 09:00,22,26,26.2,26,26.2,50
20150701|2014-05-22 09:30,22,26.25,26.5,26.25,26.5,40
20150701|2014-05-22 11:00,22,26.25,26.25,26.25,26.25,10
20150701|2014-05-23 08:00,23,26.25,26.25,26.25,26.25,5
20150701|2014-06-02 10:30,2,26,26,26,26,100
20150701|2014-06-02 11:30,2,26.3,26.3,26.3,26.3,2
20150701|2014-06-03 09:30,3,26,26,26,26,5
20150701|2014-06-03 11:30,3,26.25,26.25,26.25,26.25,2
20150701|2014-06-04 08:00,4,27,27,27,27,1
20150701|2014-06-05 11:30,5,26.1,26.1,26.1,26.1,10
20150701|2014-06-06 09:00,6,26,26,26,26,95
20150701|2014-06-20 09:00,20,26.5,26.58,26.5,26.58,25
20150701|2014-06-23 10:30,23,26.7,26.78,26.7,26.78,30
20150701|2014-07-02 11:30,2,26.5,26.5,26.5,26.5,26
20150701|2014-07-03 08:00,3,26.5,26.5,26.5,26.5,24
20150701|2014-07-03 11:30,3,26.5,26.5,26.5,26.5,26
20150701|2014-07-24 09:00,24,26,26,26,26,1
20150701|2014-07-24 11:30,24,26.05,26.05,26.05,26.05,2
20150701|2014-07-25 09:30,25,26.25,26.25,26,26,7
20150701|2014-07-25 11:30,25,26,26.25,26,26.25,4
20150701|2014-07-28 08:30,28,26,26,26,26,2
20150701|2014-07-29 08:00,29,26.2,26.2,26.2,26.2,10
20150701|2014-08-06 08:30,6,26.75,26.75,26.75,26.75,5
20150701|2014-08-08 08:00,8,26.77,26.79,26.77,26.79,10
20150701|2014-08-27 08:00,27,26.81,26.83,26.81,26.83,10
20150701|2014-08-27 09:00,27,26.85,26.85,26.85,26.85,1
20150701|2014-09-05 11:30,5,26.85,26.87,26.85,26.87,9
20150701|2014-09-09 08:00,9,26.89,27.02,26.89,26.98,28
20150701|2014-09-18 11:30,18,26.25,26.25,26.25,26.25,2
20150701|2014-09-23 09:00,23,26.75,26.75,26.75,26.75,5
20150701|2014-09-29 11:30,29,27,27,27,27,47
20150701|2014-09-30 08:30,30,27,27.05,26.75,26.75,135
20150701|2014-09-30 09:00,30,27,27,27,27,35
20150701|2014-10-02 08:00,2,26.65,26.65,26.65,26.65,10
20150701|2014-10-02 11:00,2,26.75,27,26.75,27,55
20150701|2014-10-10 09:00,10,26.93,26.93,26.93,26.93,29
20150701|2014-10-13 08:00,13,26.85,26.85,26.85,26.85,20
20150701|2014-10-13 08:30,13,26.85,26.85,26.85,26.85,10
20150701|2014-10-17 08:00,17,27,27,27,27,35
20150701|2014-10-21 10:00,21,26.85,26.85,26.85,26.85,2
20150701|2014-10-22 11:30,22,27.05,27.05,27.05,27.05,35
20150701|2014-10-23 08:00,23,26.85,26.85,26.65,26.65,20
20150701|2014-10-27 10:30,27,26.25,26.25,26.25,26.25,20
20150701|2014-10-27 11:00,27,26,26,26,26,60
20150701|2014-10-28 08:00,28,25,25,25,25,2
20150701|2014-10-31 09:00,31,24.5,24.5,24.5,24.5,13
20150701|2014-10-31 10:00,31,24.75,24.75,24.75,24.75,20
20150701|2014-11-07 10:30,7,25.3,25.3,25.3,25.3,1
20150701|2014-11-12 08:00,12,25,25,25,25,100
20150701|2014-11-12 09:30,12,25,25,24.95,24.95,39
20150701|2014-11-19 09:30,19,25,25,25,25,2
20150701|2014-11-19 11:30,19,25,25,25,25,2
20150701|2014-12-19 09:30,19,25,25,25,25,1
20150701|2014-12-22 09:00,22,25.1,25.1,25,25,60
20150701|2015-01-23 11:30,23,25.05,25.05,25.05,25.05,100
20150701|2015-01-26 11:30,26,25,25,25,25,10
20150701|2015-01-27 08:00,27,25,25,25,25,10
20150701|2015-01-27 09:00,27,25,25,25,25,5
20150701|2015-01-29 09:00,29,25,25,25,25,15
20150701|2015-02-06 09:00,6,24.85,24.85,24.85,24.85,15
20150701|2015-02-09 09:30,9,24.8,24.8,24.75,24.75,35
20150701|2015-02-10 09:00,10,24.5,24.5,24.5,24.5,20
20150701|2015-02-10 10:30,10,24.5,24.5,24.5,24.5,15
20150701|2015-02-12 11:00,12,24.5,24.5,24.5,24.5,12
20150701|2015-02-19 09:30,19,25.25,25.25,25.25,25.25,1
20150701|2015-02-23 09:00,23,24.9,24.9,24.9,24.9,10
20150701|2015-02-25 08:30,25,24.5,24.5,24.5,24.5,10
20150701|2015-02-25 10:30,25,24.4,24.4,24.4,24.4,10
20150701|2015-02-27 11:30,27,24.4,24.4,24.4,24.4,1
20150701|2015-03-04 08:00,4,24.89,24.89,24.89,24.89,1
20150701|2015-03-05 11:30,5,24.4,24.4,24.4,24.4,36
20150701|2015-03-06 08:00,6,24.57,24.57,24.57,24.57,7
20150701|2015-03-10 08:00,10,24.25,24.4,24.25,24.4,3
20150701|2015-03-10 09:30,10,24.25,24.25,24,24,43
20150701|2015-03-13 08:30,13,24,24,24,24,1
20150701|2015-03-17 08:00,17,24.05,24.05,24.05,24.05,10
20150701|2015-03-18 10:30,18,24.25,24.25,24.25,24.25,18
20150701|2015-03-19 08:00,19,24,24,24,24,30
20150701|2015-03-19 08:30,19,23,23,23,23,1
20150701|2015-03-19 10:00,19,24.75,24.75,24.5,24.5,26
20150701|2015-03-19 11:30,19,24.1,24.1,24.1,24.1,10
20150701|2015-03-20 11:30,20,24.1,24.1,24.1,24.1,5
20150701|2015-03-23 11:30,23,24.2,24.2,24.2,24.2,2
20150701|2015-03-24 11:30,24,24.3,24.3,24.3,24.3,2
20150701|2015-03-25 09:30,25,24.5,24.5,24.5,24.5,10
20150701|2015-03-26 11:00,26,24.35,24.35,24.35,24.35,2
20150701|2015-03-26 11:30,26,24.4,24.4,24.37,24.37,5
20150701|2015-03-27 09:00,27,24.45,24.45,24.45,24.45,25
20150701|2015-03-27 11:30,27,24.33,24.33,24.3,24.3,5
20150701|2015-03-31 08:00,31,24.3,24.3,24.2,24.2,33
20150701|2015-03-31 10:00,31,24.2,24.2,24.2,24.2,1
20150701|2015-03-31 11:30,31,24.2,24.2,24.2,24.2,5
20150701|2015-04-01 08:00,1,24.15,24.15,24.15,24.15,2
20150701|2015-04-01 09:30,1,24.25,24.25,24.25,24.25,15
20150701|2015-04-01 11:30,1,24.3,24.3,24.3,24.3,5
20150701|2015-04-02 11:30,2,24.25,24.25,24.25,24.25,5
20150701|2015-04-06 08:30,6,24.3,24.3,24.3,24.3,10
20150701|2015-04-06 10:30,6,24.4,24.4,24.4,24.4,10
20150701|2015-04-06 11:30,6,24.25,24.25,24.25,24.25,5
20150701|2015-04-07 09:00,7,24.3,24.3,24.3,24.3,10
20150701|2015-04-08 08:30,8,24.15,24.25,24.15,24.25,10
20150701|2015-04-08 10:00,8,24.35,24.35,24.35,24.35,200
20150701|2015-04-08 10:30,8,24.35,24.35,24.35,24.35,100
20150701|2015-04-08 11:30,8,24.25,24.25,24.25,24.25,6
20150701|2015-04-09 09:00,9,24.4,24.7,24.4,24.7,195
20150701|2015-04-10 08:30,10,24.45,24.45,24.45,24.45,18
20150701|2015-04-10 10:00,10,24.35,24.35,24.35,24.35,25
20150701|2015-04-14 10:00,14,24.35,24.35,24.35,24.35,5
20150701|2015-04-15 08:00,15,24.35,24.35,24.2,24.2,46
20150701|2015-04-16 08:30,16,24.45,24.45,24.45,24.45,249
20150701|2015-04-17 10:00,17,24.5,24.5,24.5,24.5,10
20150701|2015-04-20 09:00,20,24.55,24.55,24.55,24.55,40
20150701|2015-04-20 10:00,20,24.6,24.6,24.6,24.6,20
20150701|2015-04-22 09:00,22,24.45,24.45,24.45,24.45,100
20150701|2015-04-22 09:30,22,24.45,24.45,24.45,24.45,50
20150701|2015-04-22 11:00,22,24.45,24.45,24.45,24.45,50
20150701|2015-04-23 10:00,23,24.45,24.45,24.45,24.45,50
20150701|2015-04-23 10:30,23,24.45,24.45,24.45,24.45,25
20150701|2015-04-27 09:30,27,24.45,24.45,24.45,24.45,50
20150701|2015-04-28 08:30,28,24.45,24.45,24.45,24.45,100
20150701|2015-04-28 09:00,28,24.45,24.45,24.45,24.45,25
20150701|2015-04-28 10:00,28,24.45,24.45,24.45,24.45,15
20150701|2015-04-29 08:00,29,24.45,24.45,24.45,24.45,5
20150701|2015-04-29 10:00,29,24.45,24.45,24.45,24.45,50
20150701|2015-04-30 11:30,30,24.45,24.5,24.45,24.5,85
20150701|2015-05-01 09:00,1,24.5,24.5,24.5,24.5,28
20150701|2015-05-01 11:30,1,24.4,24.4,24.4,24.4,1
20150701|2015-05-04 10:00,4,24.5,24.5,24.5,24.5,50
20150701|2015-05-04 11:00,4,24.45,24.45,24.45,24.45,50
20150701|2015-05-05 08:30,5,24.45,24.45,24.45,24.45,50
20150701|2015-05-05 10:00,5,24.4,24.4,24.4,24.4,9
20150701|2015-05-06 08:00,6,24.4,24.4,24.4,24.4,8
20150701|2015-05-06 08:30,6,24.4,24.4,24.4,24.4,100
20150701|2015-05-07 09:00,7,24.4,24.41,24.4,24.41,58
20150701|2015-05-07 10:30,7,24.4,24.4,24.4,24.4,50
20150701|2015-05-08 10:00,8,24.45,24.6,24.45,24.6,205
20150701|2015-05-08 11:00,8,24.6,24.6,24.6,24.6,2
20150701|2015-05-11 08:00,11,24.65,24.65,24.65,24.65,20
20150701|2015-05-11 08:30,11,24.7,24.7,24.7,24.7,20
20150701|2015-05-11 10:00,11,24.7,24.7,24.7,24.7,20
20150701|2015-05-11 10:30,11,24.7,24.75,24.7,24.75,48
20150701|2015-05-11 11:30,11,24.8,24.8,24.8,24.8,6
20150701|2015-05-12 08:00,12,24.8,24.8,24.8,24.8,8
20150701|2015-05-14 11:30,14,24.8,24.8,24.8,24.8,10
20150701|2015-05-18 08:30,18,24.7,24.7,24.7,24.7,75
20150701|2015-05-18 09:00,18,24.35,24.35,24.35,24.35,1
20150701|2015-05-18 10:00,18,24.8,24.8,24.8,24.8,1
20150701|2015-05-18 11:00,18,24.8,24.8,24.8,24.8,8
20150701|2015-05-19 08:00,19,24.75,24.75,24.75,24.75,30
20150701|2015-05-19 09:00,19,24.75,24.75,24.75,24.75,1
20150701|2015-05-20 09:30,20,24.5,24.5,24.5,24.5,3
20150701|2015-05-20 11:30,20,24.7,24.7,24.7,24.7,2
20150701|2015-05-21 08:30,21,24.75,24.75,24.75,24.75,30
20150701|2015-05-21 09:30,21,24.69,24.7,24.69,24.7,31
20150701|2015-05-21 11:30,21,24.7,24.7,24.7,24.7,2
20150701|2015-05-22 08:00,22,24.75,24.75,24.75,24.75,70
20150701|2015-05-22 08:30,22,24.75,24.75,24.75,24.75,25
20150701|2015-05-22 11:00,22,24.75,24.75,24.75,24.75,50
20150701|2015-05-22 11:30,22,24.7,24.7,24.7,24.7,2
20150701|2015-05-26 08:30,26,24.75,24.75,24.75,24.75,55
20150701|2015-05-26 10:30,26,24.75,24.75,24.75,24.75,100
20150701|2015-05-27 10:00,27,24.8,24.85,24.8,24.85,51
20150701|2015-05-27 11:00,27,24.85,24.85,24.85,24.85,15
20150701|2015-05-28 08:30,28,24.85,24.85,24.85,24.85,30
20150701|2015-05-28 11:00,28,24.8,24.8,24.8,24.8,15
20150701|2015-05-28 11:30,28,24.8,24.8,24.8,24.8,20
20150701|2015-05-29 08:30,29,24.8,24.8,24.8,24.8,25
20150701|2015-05-29 11:30,29,24.8,24.8,24.8,24.8,25
20150701|2015-06-01 08:00,1,24.75,24.75,24.75,24.75,16
20150701|2015-06-01 10:00,1,24.85,24.85,24.85,24.85,1
20150701|2015-06-01 11:30,1,24.85,24.85,24.85,24.85,5
20150701|2015-06-02 08:30,2,24.85,24.85,24.8,24.8,10
20150701|2015-06-02 10:00,2,24.8,24.8,24.8,24.8,40
20150701|2015-06-02 11:00,2,24.75,24.8,24.75,24.8,121
20150701|2015-06-02 11:30,2,24.75,24.75,24.75,24.75,5
20150701|2015-06-03 10:30,3,24.7,24.7,24.7,24.7,11
20150701|2015-06-03 11:30,3,24.65,24.8,24.65,24.8,30
20150701|2015-06-04 08:00,4,24.75,24.75,24.75,24.75,20
20150701|2015-06-04 11:30,4,24.75,24.75,24.75,24.75,2
20150701|2015-06-05 08:00,5,24.5,24.5,24.5,24.5,15
20150701|2015-06-05 08:30,5,24.46,24.46,24.4,24.4,35
20150701|2015-06-05 09:30,5,24.4,24.4,24.4,24.4,14
20150701|2015-06-05 10:00,5,24.25,24.25,24,24,85
20150701|2015-06-05 11:30,5,24.05,24.05,24.05,24.05,8
20150701|2015-06-08 08:00,8,24.25,24.25,24.05,24.05,5
20150701|2015-06-08 08:30,8,24.06,24.06,24.06,24.06,1
20150701|2015-06-08 09:30,8,24.25,24.25,24.25,24.25,2
20150701|2015-06-08 11:30,8,24.5,24.5,24.5,24.5,2
20150901|2013-10-07 10:30,7,23,23,23,23,25
20150901|2013-10-08 09:00,8,23.2,23.2,23.2,23.2,25
20150901|2013-10-10 11:00,10,23.25,23.4,23.25,23.4,35
20150901|2013-10-18 08:00,18,23.6,23.6,23.6,23.6,25
20150901|2013-11-08 08:00,8,23.3,23.3,23.3,23.3,5
20150901|2013-12-30 10:30,30,22.9,23,22.9,23,10
20150901|2014-01-07 12:30,7,23,23,23,23,25
20150901|2014-01-09 12:00,9,23,23,23,23,5
20150901|2014-01-17 12:30,17,22.6,22.6,22.6,22.6,2
20150901|2014-01-23 12:30,23,22.55,22.55,22.55,22.55,2
20150901|2014-01-27 12:30,27,22.55,22.55,22.55,22.55,2
20150901|2014-01-29 12:30,29,22.65,22.65,22.65,22.65,2
20150901|2014-01-30 12:30,30,22.67,22.67,22.67,22.67,2
20150901|2014-02-04 11:30,4,22.65,22.65,22.65,22.65,2
20150901|2014-02-05 10:00,5,22.8,22.85,22.8,22.85,10
20150901|2014-02-05 11:00,5,22.9,23.05,22.9,23.05,17
20150901|2014-02-05 11:30,5,22.9,22.9,22.9,22.9,2
20150901|2014-02-10 10:00,10,23.1,23.1,23.1,23.1,5
20150901|2014-02-14 11:00,14,23.15,23.2,23.15,23.2,30
20150901|2014-02-14 11:30,14,23.13,23.13,23.13,23.13,2
20150901|2014-02-19 10:30,19,23.25,23.4,23.25,23.4,30
20150901|2014-02-20 08:30,20,23.4,23.5,23.4,23.5,35
20150901|2014-02-21 11:30,21,23.55,23.55,23.55,23.55,2
20150901|2014-02-25 09:00,25,23.5,23.6,23.5,23.6,48
20150901|2014-02-25 10:00,25,23.7,23.7,23.7,23.7,40
20150901|2014-02-25 10:30,25,23.6,23.6,23.6,23.6,2
20150901|2014-02-27 10:30,27,23.6,23.6,23.6,23.6,3
20150901|2014-02-28 11:30,28,23.65,23.65,23.65,23.65,1
20150901|2014-03-25 08:00,25,23.65,23.65,23.65,23.65,17
20150901|2014-03-25 09:30,25,23.8,23.85,23.8,23.85,55
20150901|2014-03-28 08:00,28,23.86,23.9,23.86,23.9,30
20150901|2014-04-03 10:00,3,24,24.04,24,24.04,55
20150901|2014-04-03 10:30,3,24.05,24.09,24.05,24.09,50
20150901|2014-04-04 08:00,4,24.1,24.34,24.1,24.34,30
20150901|2014-04-04 09:00,4,24.4,24.5,24.4,24.5,30
20150901|2014-04-04 11:30,4,24.55,24.6,24.55,24.55,12
20150901|2014-04-07 08:00,7,24.65,24.75,24.65,24.75,30
20150901|2014-04-08 10:30,8,24.53,24.53,24.53,24.53,5
20150901|2014-04-24 11:30,24,25,25,25,25,10
20150901|2014-04-25 08:00,25,25.1,25.1,25.1,25.1,5
20150901|2014-04-25 08:30,25,25.2,25.2,25.2,25.2,5
20150901|2014-04-25 09:00,25,25.25,25.25,25.25,25.25,6
20150901|2014-04-28 11:30,28,24.5,24.5,24.5,24.5,2
20150901|2014-04-29 08:00,29,25,25,25,25,2
20150901|2014-05-02 09:30,2,25,25,25,25,3
20150901|2014-05-02 11:30,2,24.65,24.65,24.65,24.65,2
20150901|2014-05-08 10:00,8,24.6,24.6,24.6,24.6,25
20150901|2014-05-09 11:30,9,25.1,25.1,25.1,25.1,10
20150901|2014-05-16 11:30,16,24.72,24.72,24.72,24.72,2
20150901|2014-05-20 09:00,20,25.5,25.5,25.5,25.5,5
20150901|2014-05-20 11:30,20,24.8,24.8,24.8,24.8,2
20150901|2014-05-21 08:00,21,25.75,25.75,25.75,25.75,2
20150901|2014-05-21 11:00,21,25.9,25.9,25.9,25.9,5
20150901|2014-05-22 09:00,22,26,26.2,26,26.2,74
20150901|2014-05-22 09:30,22,26.3,26.5,26.3,26.5,44
20150901|2014-05-22 11:00,22,26.25,26.25,26.25,26.25,10
20150901|2014-05-23 08:00,23,26.25,26.25,26.25,26.25,10
20150901|2014-05-23 08:30,23,26.25,26.25,26.25,26.25,5
20150901|2014-06-02 11:30,2,26.3,26.3,26.3,26.3,2
20150901|2014-06-03 11:30,3,26.25,26.25,26.25,26.25,2
20150901|2014-06-04 08:00,4,26.99,26.99,26.99,26.99,1
20150901|2014-06-16 11:30,16,26,26,26,26,2
20150901|2014-06-20 09:00,20,26.5,26.58,26.5,26.58,25
20150901|2014-06-23 10:30,23,26.7,26.78,26.7,26.78,40
20150901|2014-07-03 11:30,3,26.5,26.5,26.5,26.5,25
20150901|2014-07-25 09:30,25,26.25,26.25,26,26,6
20150901|2014-08-08 08:00,8,26.75,26.75,26.75,26.75,5
20150901|2014-09-09 08:00,9,26.77,26.77,26.77,26.77,3
20150901|2014-09-17 09:00,17,26.75,26.75,26.75,26.75,50
20150901|2014-09-18 11:30,18,26.25,26.25,26.25,26.25,2
20150901|2014-09-23 09:00,23,26.75,26.81,26.75,26.81,14
20150901|2014-09-30 08:30,30,26.81,27,26.81,27,100
20150901|2014-10-01 11:30,1,26.75,26.75,26.75,26.75,2
20150901|2014-10-08 09:00,8,26.75,26.75,26.75,26.75,15
20150901|2014-10-10 09:00,10,26.75,26.75,26.75,26.75,20
20150901|2014-10-13 08:00,13,26.75,26.75,26.75,26.75,20
20150901|2014-10-13 10:30,13,26.8,26.8,26.8,26.8,2
20150901|2014-10-14 11:30,14,26.85,26.85,26.85,26.85,2
20150901|2014-10-17 08:00,17,27,27,27,27,61
20150901|2014-10-23 08:00,23,26.75,26.75,26.75,26.75,8
20150901|2014-10-23 08:30,23,26.65,26.65,26.65,26.65,12
20150901|2014-10-27 10:30,27,26.25,26.25,26.25,26.25,20
20150901|2014-10-27 11:00,27,26,26,26,26,10
20150901|2014-10-28 08:00,28,25,25,25,25,2
20150901|2014-10-31 09:00,31,24.5,24.5,24.5,24.5,12
20150901|2014-12-22 09:00,22,25.1,25.1,25,25,60
20150901|2015-01-22 11:30,22,25,25,25,25,2
20150901|2015-01-27 09:00,27,25,25,25,25,3
20150901|2015-01-29 09:00,29,25,25,25,25,15
20150901|2015-02-09 09:30,9,24.85,24.85,24.75,24.75,65
20150901|2015-02-10 10:30,10,24.5,24.5,24.5,24.5,44
20150901|2015-02-11 08:00,11,24.5,24.5,24.5,24.5,10
20150901|2015-02-12 11:00,12,24.5,24.5,24.5,24.5,12
20150901|2015-02-23 09:00,23,24.9,24.9,24.9,24.9,10
20150901|2015-02-27 11:30,27,24.5,24.5,24.5,24.5,1
20150901|2015-03-06 08:00,6,24.79,24.79,24.79,24.79,6
20150901|2015-03-06 09:00,6,24.5,24.5,24.5,24.5,21
20150901|2015-03-06 09:30,6,24.5,24.5,24.5,24.5,30
20150901|2015-03-06 10:00,6,24.42,24.42,24.42,24.42,21
20150901|2015-03-10 08:00,10,24.4,24.4,24.4,24.4,3
20150901|2015-03-10 09:00,10,24.25,24.25,24.25,24.25,90
20150901|2015-03-10 11:30,10,24.15,24.15,24,24,59
20150901|2015-03-11 10:30,11,24.15,24.15,24.05,24.05,2
20150901|2015-03-11 11:30,11,24.05,24.05,24.05,24.05,2
20150901|2015-03-12 11:30,12,24.16,24.16,24.16,24.16,2
20150901|2015-03-13 08:30,13,24.15,24.15,24.15,24.15,1
20150901|2015-03-13 11:30,13,24.16,24.16,24.16,24.16,2
20150901|2015-03-16 11:30,16,24.15,24.15,24.15,24.15,2
20150901|2015-03-17 08:00,17,24.15,24.15,24.15,24.15,10
20150901|2015-03-17 08:30,17,24.15,24.15,24.15,24.15,12
20150901|2015-03-17 09:00,17,24.15,24.15,24.15,24.15,24
20150901|2015-03-17 09:30,17,24.05,24.05,24.05,24.05,39
20150901|2015-03-17 10:00,17,24.15,24.15,24.15,24.15,40
20150901|2015-03-17 10:30,17,24.2,24.2,24.15,24.15,17
20150901|2015-03-18 10:30,18,24.05,24.05,24.05,24.05,5
20150901|2015-03-18 11:00,18,24.05,24.05,24.05,24.05,10
20150901|2015-03-19 08:00,19,24,24,24,24,22
20150901|2015-03-19 10:00,19,25,25,24.7,24.7,2
20150901|2015-03-19 11:30,19,24.1,24.1,24.1,24.1,10
20150901|2015-03-20 09:30,20,24.5,24.5,24.5,24.5,10
20150901|2015-03-20 11:30,20,24.3,24.3,24.3,24.3,5
20150901|2015-03-23 11:30,23,24.3,24.3,24.3,24.3,5
20150901|2015-03-24 11:00,24,24.7,24.7,24.6,24.6,7
20150901|2015-03-25 08:30,25,24.65,24.65,24.65,24.65,2
20150901|2015-03-25 09:30,25,24.5,24.69,24.5,24.5,87
20150901|2015-03-25 10:00,25,24.5,24.5,24.5,24.5,25
20150901|2015-03-25 10:30,25,24.5,24.5,24.5,24.5,50
20150901|2015-03-25 11:30,25,24.45,24.5,24.45,24.5,30
20150901|2015-03-26 10:30,26,24.7,24.7,24.7,24.7,2
20150901|2015-03-26 11:00,26,24.4,24.4,24.4,24.4,10
20150901|2015-03-26 11:30,26,24.45,24.45,24.42,24.42,5
20150901|2015-03-27 11:30,27,24.4,24.42,24.4,24.4,31
20150901|2015-03-30 11:30,30,24.4,24.4,24.4,24.4,5
20150901|2015-03-31 08:00,31,24.35,24.35,24.25,24.25,45
20150901|2015-03-31 11:30,31,24.3,24.3,24.3,24.3,5
20150901|2015-04-01 10:00,1,24.45,24.45,24.45,24.45,2
20150901|2015-04-01 11:30,1,24.4,24.4,24.4,24.4,5
20150901|2015-04-02 11:30,2,24.35,24.35,24.35,24.35,5
20150901|2015-04-06 11:30,6,24.35,24.35,24.35,24.35,5
20150901|2015-04-08 08:30,8,24.4,24.5,24.4,24.5,10
20150901|2015-04-08 10:00,8,24.6,24.6,24.6,24.6,5
20150901|2015-04-08 11:30,8,24.5,24.5,24.5,24.5,51
20150901|2015-04-09 09:00,9,24.7,24.7,24.7,24.7,5
20150901|2015-04-10 08:30,10,24.6,24.6,24.5,24.5,160
20150901|2015-04-10 10:00,10,24.6,24.6,24.6,24.6,25
20150901|2015-04-10 11:30,10,24.5,24.5,24.5,24.5,30
20150901|2015-04-13 08:00,13,24.5,24.5,24.5,24.5,5
20150901|2015-04-20 08:30,20,24.7,24.7,24.7,24.7,5
20150901|2015-04-20 11:00,20,24.7,24.7,24.7,24.7,10
20150901|2015-04-22 11:30,22,24.6,24.6,24.6,24.6,25
20150901|2015-04-28 10:00,28,24.7,24.7,24.7,24.7,50
20150901|2015-04-28 11:30,28,24.65,24.65,24.6,24.6,75
20150901|2015-04-29 09:30,29,24.6,24.6,24.6,24.6,15
20150901|2015-04-30 11:30,30,24.7,24.7,24.7,24.7,95
20150901|2015-05-07 11:00,7,24.7,24.7,24.7,24.7,40
20150901|2015-05-11 10:30,11,24.75,24.75,24.75,24.75,24
20150901|2015-05-18 09:30,18,24.8,24.8,24.8,24.8,1
20150901|2015-05-19 08:00,19,24.8,24.8,24.8,24.8,10
20150901|2015-05-19 08:30,19,24.8,24.9,24.8,24.9,113
20150901|2015-05-19 10:00,19,24.9,24.9,24.9,24.9,100
20150901|2015-05-20 08:00,20,24.95,24.95,24.95,24.95,1
20150901|2015-05-20 09:00,20,24.5,24.5,24.5,24.5,10
20150901|2015-05-21 11:30,21,24.85,24.85,24.85,24.85,2
20150901|2015-05-22 11:30,22,25,25,25,25,10
20150901|2015-06-01 10:00,1,24.86,24.86,24.86,24.86,1
20150901|2015-06-02 11:30,2,24.95,24.95,24.95,24.95,5
20150901|2015-06-03 10:30,3,24.95,24.95,24.95,24.95,49
20150901|2015-06-03 11:30,3,24.9,24.95,24.9,24.95,15
20150901|2015-06-04 09:30,4,25,25,25,25,1
20150901|2015-06-05 08:30,5,24.86,24.86,24.86,24.86,10
20150901|2015-06-05 09:30,5,24.86,24.86,24.7,24.7,60
20150901|2015-06-05 10:30,5,24.5,24.5,24.5,24.5,1
20150901|2015-06-08 08:30,8,24.56,24.56,24.56,24.56,1
20150901|2015-06-09 08:00,9,24.71,24.71,24.71,24.71,10
20150901|2015-06-09 09:00,9,24.75,24.8,24.75,24.8,120
20150901|2015-06-09 10:00,9,24.51,24.51,24.51,24.51,1
20150901|2015-06-09 11:30,9,24.6,24.6,24.6,24.6,5
20150901|2015-06-10 08:00,10,24.6,24.6,24.6,24.6,16
20150901|2015-06-10 09:30,10,24.6,24.6,24.6,24.6,20
20150901|2015-06-10 10:30,10,24.6,24.6,24.6,24.6,50
20150901|2015-06-11 08:00,11,24.55,24.55,24.5,24.5,295
20150901|2015-06-11 08:30,11,24.5,24.5,24.5,24.5,100
20150901|2015-06-11 11:30,11,24.55,24.55,24.55,24.55,5
20150901|2015-06-12 10:30,12,24.75,24.75,24.75,24.75,100
20150901|2015-06-12 11:00,12,24.75,24.75,24.75,24.75,300
20150901|2015-06-12 11:30,12,24.55,24.55,24.55,24.55,5
20150901|2015-06-17 10:00,17,24.7,24.7,24.7,24.7,25
20150901|2015-06-18 08:30,18,24.75,24.75,24.75,24.75,200
20150901|2015-06-18 09:30,18,24.75,24.75,24.75,24.75,150
20150901|2015-06-19 11:30,19,24.8,24.8,24.8,24.8,2
20150901|2015-06-22 08:00,22,24.61,24.61,24.6,24.6,7
20150901|2015-06-23 09:30,23,24.85,24.85,24.85,24.85,50
20150901|2015-06-23 10:00,23,24.9,25,24.9,25,374
20150901|2015-06-23 10:30,23,25,25,25,25,25
20150901|2015-06-23 11:00,23,25,25,25,25,200
20150901|2015-06-25 08:30,25,24.9,24.9,24.9,24.9,2
20150901|2015-06-25 11:30,25,24.77,24.77,24.77,24.77,2
20150901|2015-06-26 11:30,26,24.77,24.77,24.77,24.77,2
20150901|2015-07-01 09:00,1,24.8,24.8,24.8,24.8,5
20150901|2015-07-06 09:00,6,24.85,24.85,24.85,24.85,11
20150901|2015-07-06 11:30,6,24.8,24.8,24.8,24.8,2
20150901|2015-07-07 08:00,7,24.9,24.9,24.9,24.9,10
20150901|2015-07-07 09:30,7,25.03,25.03,24.6,24.6,2
20150901|2015-07-07 11:30,7,24.85,24.85,24.85,24.85,12
20150901|2015-07-08 09:30,8,24.85,24.85,24.85,24.85,2
20150901|2015-07-08 11:30,8,24.8,24.8,24.8,24.8,2
20150901|2015-07-09 09:00,9,24.85,24.85,24.85,24.85,5
20150901|2015-07-09 11:30,9,24.85,24.85,24.8,24.8,4
20150901|2015-07-10 10:00,10,25,25,25,25,50
20150901|2015-07-10 10:30,10,25,25,25,25,100
20150901|2015-07-10 11:00,10,25,25,25,25,50
20150901|2015-07-14 11:00,14,24.9,24.9,24.9,24.9,22
20150901|2015-07-14 11:30,14,24.85,24.85,24.85,24.85,27
20150901|2015-07-15 08:00,15,24.9,24.9,24.7,24.7,150
20150901|2015-07-15 08:30,15,24.8,25,24.8,25,26
20150901|2015-07-15 09:30,15,24.95,24.95,24.95,24.95,5
20150901|2015-07-15 10:30,15,24.95,24.95,24.8,24.8,40
20150901|2015-07-16 08:00,16,24.85,24.95,24.8,24.8,22
20150901|2015-07-16 08:30,16,24.9,24.9,24.9,24.9,10
20150901|2015-07-17 08:30,17,24.85,24.85,24.85,24.85,5
20150901|2015-07-17 09:30,17,24.85,24.85,24.85,24.85,5
20150901|2015-07-17 10:30,17,24.85,24.85,24.85,24.85,7
20150901|2015-07-17 11:00,17,24.8,24.8,24.8,24.8,5
20150901|2015-07-20 08:00,20,24.87,24.87,24.85,24.85,6
20150901|2015-07-21 09:30,21,24.85,24.85,24.8,24.8,6
20150901|2015-07-21 10:00,21,24.8,24.8,24.8,24.8,2
20150901|2015-07-21 11:30,21,24.79,24.79,24.79,24.79,3
20150901|2015-07-22 08:00,22,24.76,24.76,24.76,24.76,18
20150901|2015-07-22 11:00,22,24.7,24.7,24.6,24.6,506
20150901|2015-07-22 11:30,22,24.7,24.7,24.7,24.7,15
20150901|2015-07-23 11:30,23,24.51,24.51,24.51,24.51,400
20150901|2015-07-24 10:30,24,24.7,24.7,24.7,24.7,15
20150901|2015-07-27 10:00,27,24.55,24.55,24.55,24.55,24
20150901|2015-07-27 11:30,27,24.5,24.5,24.5,24.5,5
20150901|2015-07-28 09:00,28,24.25,24.25,24.25,24.25,1
20150901|2015-07-28 10:30,28,24.25,24.25,24.25,24.25,24
20150901|2015-07-28 11:30,28,24.45,24.45,24.45,24.45,5
20150901|2015-07-29 08:30,29,24.25,24.25,24.25,24.25,1
20150901|2015-07-29 09:30,29,24.2,24.2,24.2,24.2,5
20150901|2015-07-29 10:00,29,24.2,24.2,24.2,24.2,5
20150901|2015-07-29 11:30,29,24.1,24.34,24.1,24.34,5
20150901|2015-07-30 08:00,30,24.11,24.11,24.1,24.1,6
20150901|2015-07-30 10:00,30,24.1,24.1,24.1,24.1,15
20150901|2015-07-30 10:30,30,24,24,24,24,131
20150901|2015-07-30 11:30,30,24,24,24,24,1
20150901|2015-07-31 08:00,31,23.9,23.9,23.9,23.9,1
20150901|2015-07-31 11:30,31,24.05,24.05,24.05,24.05,10
20150901|2015-08-03 09:30,3,24,24,24,24,1
20150901|2015-08-03 11:30,3,24.05,24.05,24.05,24.05,5
20150901|2015-08-04 08:30,4,24,24,24,24,14
20150901|2015-08-04 09:00,4,24,24,24,24,10
20150901|2015-08-05 08:30,5,24.05,24.05,24.05,24.05,1
20150901|2015-08-05 11:30,5,24.15,24.15,24.15,24.15,12
20150901|2015-08-06 10:00,6,24.4,24.45,24.4,24.45,20
20150901|2015-08-06 10:30,6,24.45,24.45,24.45,24.45,2
20150901|2015-08-06 11:30,6,24.3,24.3,24.3,24.3,1
20150901|2015-08-07 08:00,7,24.25,24.25,24.15,24.15,57
20150901|2015-08-07 09:30,7,24,24.15,24,24.15,65
20150901|2015-08-07 10:00,7,24,24.15,24,24.15,46
20150901|2015-08-07 11:00,7,24.2,24.2,24.2,24.2,50
20150901|2015-08-10 08:00,10,24.4,24.4,24.4,24.4,5
20150901|2015-08-10 08:30,10,24.4,24.4,24.4,24.4,11
20150901|2015-08-10 09:00,10,24.59,24.73,24.59,24.73,39
20150901|2015-08-10 10:30,10,24.7,24.7,24.7,24.7,22
20150901|2015-08-10 11:30,10,24.6,24.6,24.59,24.59,24
20151101|2014-02-20 08:30,20,23.5,23.5,23.5,23.5,30
20151101|2014-02-21 11:30,21,23.6,23.6,23.6,23.6,25
20151101|2014-02-25 09:00,25,23.6,23.7,23.6,23.7,45
20151101|2014-02-25 10:00,25,23.8,23.8,23.8,23.8,10
20151101|2014-02-28 11:30,28,23.85,23.85,23.85,23.85,1
20151101|2014-03-04 08:00,4,23.5,23.5,23.5,23.5,1
20151101|2014-03-06 10:30,6,23.8,23.8,23.8,23.8,28
20151101|2014-03-25 09:30,25,23.85,23.85,23.85,23.85,24
20151101|2014-03-27 11:00,27,24,24,24,24,2
20151101|2014-03-28 08:00,28,24,24,24,24,23
20151101|2014-04-04 08:00,4,24.25,24.35,24.25,24.35,30
20151101|2014-04-04 08:30,4,24.4,24.4,24.4,24.4,25
20151101|2014-04-04 09:30,4,24.8,24.8,24.8,24.8,25
20151101|2014-04-04 10:00,4,25,25,25,25,25
20151101|2014-04-04 11:30,4,25.1,25.1,25.1,25.1,5
20151101|2014-04-25 08:00,25,25.25,25.25,25.25,25.25,10
20151101|2014-04-25 09:00,25,25.25,25.25,25.25,25.25,6
20151101|2014-05-19 08:00,19,25.25,25.25,25.25,25.25,9
20151101|2014-05-19 08:30,19,25.5,25.5,25.5,25.5,25
20151101|2014-05-20 08:30,20,25.75,25.75,25.75,25.75,25
20151101|2014-05-20 11:30,20,24.75,24.75,24.75,24.75,2
20151101|2014-05-21 08:00,21,25.75,25.75,25.75,25.75,2
20151101|2014-05-22 09:00,22,26,26,26,26,25
20151101|2014-05-22 09:30,22,26.3,26.3,26.3,26.3,35
20151101|2014-06-04 08:00,4,26.75,26.75,26.75,26.75,1
20151101|2014-06-05 11:30,5,26.3,26.3,26.25,26.25,35
20151101|2014-06-23 10:30,23,26.75,26.79,26.75,26.79,49
20151101|2014-07-25 09:30,25,26.25,26.25,26,26,6
20151101|2014-08-27 08:00,27,26.5,26.5,26.5,26.5,5
20151101|2014-09-10 09:30,10,26.75,26.75,26.75,26.75,10
20151101|2014-09-10 11:30,10,26.25,26.25,26.25,26.25,1
20151101|2014-09-17 09:00,17,26.75,26.75,26.75,26.75,50
20151101|2014-09-17 09:30,17,26.75,26.75,26.75,26.75,50
20151101|2014-09-17 10:00,17,26.75,26.75,26.75,26.75,50
20151101|2014-09-18 11:30,18,26.25,26.25,26.25,26.25,2
20151101|2014-09-23 09:00,23,26.75,26.75,26.75,26.75,50
20151101|2014-09-30 08:30,30,26.76,26.77,26.76,26.77,39
20151101|2014-10-08 11:00,8,26.5,26.5,26.5,26.5,10
20151101|2014-10-09 09:00,9,26.6,26.6,26.6,26.6,5
20151101|2014-10-13 10:30,13,26.65,26.65,26.65,26.65,2
20151101|2014-10-27 10:30,27,26.25,26.25,26.25,26.25,77
20151101|2014-10-27 11:00,27,26,26,26,26,57
20151101|2015-01-12 10:30,12,25.51,25.52,25.51,25.52,20
20151101|2015-01-15 08:30,15,25.53,25.53,25.53,25.53,1
20151101|2015-01-20 08:30,20,25.53,25.54,25.53,25.54,19
20151101|2015-01-23 11:30,23,25.25,25.25,25.25,25.25,3
20151101|2015-01-26 11:30,26,25.25,25.25,25.25,25.25,2
20151101|2015-02-09 11:00,9,25,25,25,25,5
20151101|2015-02-24 10:30,24,24.9,24.9,24.9,24.9,10
20151101|2015-03-25 09:00,25,24.5,24.5,24.5,24.5,5
20151101|2015-03-25 11:30,25,24.25,24.25,24.25,24.25,1
20151101|2015-03-26 11:30,26,24.3,24.3,24.3,24.3,5
20151101|2015-03-27 11:30,27,24.25,24.27,24.25,24.27,6
20151101|2015-03-30 11:30,30,24.3,24.3,24.3,24.3,5
20151101|2015-03-31 08:00,31,24.25,24.25,24.25,24.25,8
20151101|2015-04-01 08:00,1,24.2,24.2,24.2,24.2,1
20151101|2015-04-01 09:30,1,24.5,24.5,24.5,24.5,50
20151101|2015-04-02 08:00,2,24.2,24.2,24.2,24.2,1
20151101|2015-04-02 11:30,2,24.56,24.56,24.56,24.56,5
20151101|2015-04-06 11:30,6,24.51,24.51,24.51,24.51,5
20151101|2015-04-08 11:30,8,24.5,24.5,24.3,24.3,102
20151101|2015-04-09 09:00,9,24.75,24.75,24.75,24.75,5
20151101|2015-04-09 11:30,9,24.6,24.6,24.6,24.6,5
20151101|2015-04-10 11:30,10,24.4,24.4,24.4,24.4,5
20151101|2015-04-13 10:30,13,24.45,24.45,24.45,24.45,11
20151101|2015-04-14 11:30,14,24.5,24.5,24.5,24.5,3
20151101|2015-04-15 08:00,15,24.45,24.45,24.3,24.3,46
20151101|2015-04-16 11:30,16,24.55,24.55,24.55,24.55,5
20151101|2015-04-17 10:00,17,24.75,24.75,24.75,24.75,75
20151101|2015-04-20 11:30,20,24.45,24.45,24.45,24.45,2
20151101|2015-04-21 09:00,21,24.75,24.75,24.75,24.75,5
20151101|2015-04-22 11:30,22,24.45,24.45,24.45,24.45,5
20151101|2015-04-23 10:00,23,24.5,24.5,24.5,24.5,11
20151101|2015-04-23 10:30,23,24.74,24.74,24.74,24.74,3
20151101|2015-04-23 11:00,23,24.74,24.75,24.74,24.75,25
20151101|2015-04-23 11:30,23,24.55,24.55,24.55,24.55,3
20151101|2015-04-27 11:30,27,24.5,24.5,24.5,24.5,5
20151101|2015-04-30 11:30,30,24.75,24.75,24.75,24.75,60
20151101|2015-05-04 08:00,4,24.75,24.75,24.75,24.75,10
20151101|2015-05-11 10:30,11,24.65,24.65,24.65,24.65,11
20151101|2015-05-18 10:00,18,24.85,24.85,24.85,24.85,1
20151101|2015-05-18 11:00,18,24.85,24.85,24.85,24.85,2
20151101|2015-05-19 11:30,19,24.65,24.65,24.65,24.65,1
20151101|2015-05-20 08:30,20,24.85,24.85,24.85,24.85,10
20151101|2015-05-29 08:00,29,24.75,24.75,24.75,24.75,30
20151101|2015-05-29 08:30,29,24.8,24.8,24.8,24.8,25
20151101|2015-06-04 09:30,4,24.85,24.95,24.85,24.9,81
20151101|2015-06-04 10:00,4,24.95,24.95,24.95,24.95,30
20151101|2015-06-05 08:00,5,24.5,24.5,24.5,24.5,1
20151101|2015-06-05 08:30,5,24.95,24.95,24.95,24.95,25
20151101|2015-06-09 09:00,9,24.7,24.7,24.7,24.7,100
20151101|2015-06-09 10:30,9,24.6,24.6,24.6,24.6,1
20151101|2015-06-09 11:30,9,24.65,24.65,24.65,24.65,2
20151101|2015-06-11 09:00,11,24.7,24.7,24.7,24.7,11
20151101|2015-06-11 11:30,11,24.6,24.6,24.6,24.6,5
20151101|2015-06-12 11:30,12,24.55,24.55,24.55,24.55,2
20151101|2015-06-18 08:30,18,24.8,24.8,24.8,24.8,200
20151101|2015-06-18 11:30,18,24.75,24.75,24.75,24.75,2
20151101|2015-06-19 11:30,19,24.76,24.76,24.76,24.76,2
20151101|2015-06-23 10:00,23,25,25,25,25,10
20151101|2015-06-23 10:30,23,25.05,25.05,25.05,25.05,105
20151101|2015-06-24 09:00,24,24.85,24.85,24.85,24.85,11
20151101|2015-06-24 11:30,24,24.85,24.85,24.85,24.85,2
20151101|2015-06-26 11:30,26,24.85,24.85,24.85,24.85,2
20151101|2015-06-29 11:30,29,24.8,24.8,24.8,24.8,2
20151101|2015-06-30 11:30,30,24.8,24.8,24.8,24.8,2
20151101|2015-07-01 09:00,1,25.1,25.1,25.1,25.1,5
20151101|2015-07-01 11:30,1,24.8,24.8,24.8,24.8,2
20151101|2015-07-06 09:00,6,24.85,24.85,24.85,24.85,11
20151101|2015-07-06 11:30,6,24.8,24.8,24.8,24.8,2
20151101|2015-07-09 11:30,9,24.8,24.8,24.8,24.8,2
20151101|2015-07-10 09:00,10,24.99,25,24.99,25,30
20151101|2015-07-10 10:00,10,25,25,25,25,60
20151101|2015-07-14 08:30,14,24.9,25,24.9,24.99,105
20151101|2015-07-14 10:00,14,24.99,24.99,24.99,24.99,15
20151101|2015-07-14 11:30,14,24.9,24.9,24.9,24.9,2
20151101|2015-07-15 08:00,15,24.9,24.9,24.9,24.9,5
20151101|2015-07-15 09:30,15,24.95,24.95,24.95,24.95,5
20151101|2015-07-15 11:30,15,24.9,24.9,24.85,24.85,30
20151101|2015-07-16 08:00,16,24.95,24.95,24.95,24.95,5
20151101|2015-07-17 08:30,17,24.85,24.85,24.85,24.85,5
20151101|2015-07-17 09:30,17,24.85,24.85,24.85,24.85,5
20151101|2015-07-17 10:30,17,24.85,24.85,24.8,24.8,75
20151101|2015-07-17 11:00,17,24.8,24.8,24.8,24.8,5
20151101|2015-07-20 08:00,20,24.87,24.87,24.87,24.87,4
20151101|2015-07-21 10:00,21,24.8,24.8,24.8,24.8,15
20151101|2015-07-22 08:30,22,24.85,24.85,24.85,24.85,2
20151101|2015-07-22 10:30,22,24.85,24.85,24.85,24.85,2
20151101|2015-07-27 10:00,27,24.61,24.75,24.61,24.75,74
20151101|2015-07-28 10:00,28,24.75,24.75,24.75,24.75,50
20151101|2015-07-29 10:00,29,24.6,24.6,24.6,24.6,48
20151101|2015-07-31 08:00,31,24.6,24.6,24.5,24.5,21
20151101|2015-07-31 09:30,31,24.6,24.6,24.6,24.6,100
20151101|2015-07-31 11:00,31,24.6,24.6,24.6,24.6,25
20151101|2015-08-03 11:00,3,24.5,24.5,24.5,24.5,2
20151101|2015-08-05 09:00,5,24.5,24.5,24.5,24.5,47
20151101|2015-08-05 10:00,5,24.55,24.55,24.55,24.55,50
20151101|2015-08-05 11:30,5,24.5,24.5,24.5,24.5,11
20151101|2015-08-06 08:00,6,24.5,24.5,24.5,24.5,75
20151101|2015-08-06 09:30,6,24.5,24.5,24.5,24.5,50
20151101|2015-08-07 11:00,7,24.5,24.5,24.5,24.5,50
20151101|2015-08-10 09:00,10,24.6,24.74,24.6,24.74,45
20151101|2015-08-10 10:30,10,24.7,24.7,24.7,24.7,22
20151101|2015-08-10 11:30,10,24.7,24.74,24.7,24.74,24
20151101|2015-08-11 11:30,11,24.5,24.5,24.5,24.5,3
20151101|2015-08-12 11:30,12,24.5,24.5,24.5,24.5,3
20151101|2015-08-13 09:00,13,24.65,24.65,24.65,24.65,10
20151101|2015-08-13 09:30,13,24.65,24.65,24.65,24.65,10
20151101|2015-08-13 11:00,13,24.7,24.74,24.7,24.74,11
20151101|2015-08-13 11:30,13,24.51,24.51,24.51,24.51,3
20151101|2015-08-14 10:00,14,24.66,24.66,24.66,24.66,3
20151101|2015-08-14 11:30,14,24.5,24.5,24.5,24.5,3
20151101|2015-08-17 09:30,17,24.66,24.66,24.66,24.66,3
20151101|2015-08-17 11:30,17,24.55,24.55,24.4,24.4,5
20151101|2015-08-18 11:30,18,24.4,24.4,24.4,24.4,3
20151101|2015-08-19 11:30,19,24.45,24.45,24.45,24.45,3
20151101|2015-08-20 11:30,20,24.5,24.5,24.5,24.5,3
20151101|2015-08-21 11:00,21,24.5,24.5,24.5,24.5,2
20151101|2015-08-21 11:30,21,24.5,24.5,24.5,24.5,3
20151101|2015-08-24 11:30,24,24.5,24.5,24.5,24.5,3
20151101|2015-08-25 11:30,25,24.48,24.48,24.48,24.48,3
20151101|2015-08-26 11:30,26,24.45,24.45,24.45,24.45,3
20151101|2015-08-27 11:30,27,24.45,24.45,24.45,24.45,3
20151101|2015-08-28 11:30,28,24.5,24.5,24.5,24.5,3
20151101|2015-08-31 11:30,31,24.5,24.5,24.5,24.5,3
20151101|2015-09-01 11:30,1,24.45,24.45,24.45,24.45,3
20151101|2015-09-02 11:30,2,24.45,24.45,24.45,24.45,3
20151101|2015-09-03 09:30,3,24.5,24.5,24.4,24.4,64
20151101|2015-09-03 10:00,3,24.4,24.4,24.4,24.4,15
20151101|2015-09-03 11:30,3,24.41,24.41,24.4,24.4,3
20151101|2015-09-04 11:30,4,24.4,24.4,24.4,24.4,4
20151101|2015-09-08 11:00,8,24.4,24.4,24.3,24.3,49
20151101|2015-09-08 11:30,8,24.25,24.3,24.25,24.3,13
20151101|2015-09-09 08:00,9,24.25,24.25,24.25,24.25,5
20151101|2015-09-09 08:30,9,24.25,24.25,24.25,24.25,30
20151101|2015-09-09 09:00,9,24.25,24.25,24.25,24.25,35
20151101|2015-09-10 09:00,10,24.25,24.25,24.25,24.25,80
20151101|2015-09-10 09:30,10,24.25,24.25,24.1,24.1,100
20151101|2015-09-10 11:00,10,24.05,24.05,24,24,67
20151101|2015-09-11 09:00,11,24,24,23.95,23.95,15
20151101|2015-09-11 09:30,11,23.9,23.9,23.9,23.9,25
20151101|2015-09-14 09:00,14,23.9,23.9,23.9,23.9,1
20151101|2015-09-14 11:30,14,24,24,23.9,23.9,6
20151101|2015-09-15 09:30,15,24,24,24,24,1
20151101|2015-09-15 11:30,15,24,24.05,24,24.05,6
20151101|2015-09-16 08:30,16,24,24,24,24,1
20151101|2015-09-16 11:30,16,24,24,24,24,3
20151101|2015-09-17 08:30,17,24,24,24,24,1
20151101|2015-09-17 11:30,17,24,24.1,24,24.1,5
20151101|2015-09-18 08:30,18,24,24,24,24,24
20151101|2015-09-21 11:30,21,24.07,24.07,24.07,24.07,5
20151101|2015-09-22 11:30,22,24.3,24.3,24.3,24.3,10
20151101|2015-09-23 08:00,23,24,24,24,24,1
20151101|2015-09-23 11:30,23,24.2,24.2,24.2,24.2,5
20151101|2015-09-24 11:30,24,24.17,24.17,24.17,24.17,5
20151101|2015-09-25 09:30,25,24.2,24.2,24.2,24.2,1
20151101|2015-09-25 11:30,25,24.4,24.45,24.4,24.45,7
20151101|2015-09-28 09:30,28,24.21,24.21,24.21,24.21,6
20151101|2015-09-28 11:00,28,24.3,24.3,24.3,24.3,5
20151101|2015-09-28 11:30,28,24.3,24.3,24.3,24.3,5
20151101|2015-09-29 09:00,29,24.4,24.4,24.4,24.4,25
20151101|2015-10-01 08:30,1,24.65,24.74,24.65,24.7,81
20151101|2015-10-01 11:30,1,24.5,24.5,24.5,24.5,5
20151101|2015-10-02 09:30,2,24.85,24.85,24.85,24.85,20
20151101|2015-10-02 10:00,2,24.85,24.85,24.85,24.85,2
20151101|2015-10-02 11:30,2,24.49,24.49,24.49,24.49,2
20151101|2015-10-05 08:00,5,24.5,24.5,24.5,24.5,10
20151101|2015-10-05 09:00,5,24.6,24.7,24.6,24.7,38
20151101|2015-10-05 09:30,5,24.89,24.89,24.89,24.89,2
20151101|2015-10-05 10:00,5,24.8,24.8,24.8,24.8,1
20151101|2015-10-05 11:30,5,24.51,24.7,24.51,24.7,5
20151101|2015-10-06 08:30,6,24.6,24.6,24.6,24.6,23
20151101|2015-10-06 10:30,6,24.75,24.75,24.75,24.75,2
20151101|2015-10-06 11:30,6,24.75,24.75,24.75,24.75,2
20151101|2015-10-07 08:30,7,24.96,24.96,24.96,24.96,1
20151101|2015-10-07 10:00,7,25.31,25.44,25.31,25.44,45
20151101|2015-10-07 11:30,7,25,25,25,25,1
20151101|2015-10-08 09:00,8,25.35,25.35,25.35,25.35,2
20151101|2015-10-08 10:00,8,24.8,24.8,24.8,24.8,11
20160101|2014-02-20 08:30,20,23.5,23.5,23.5,23.5,5
20160101|2014-02-20 10:00,20,23.5,23.5,23.5,23.5,20
20160101|2014-02-21 11:30,21,23.6,23.6,23.6,23.6,25
20160101|2014-02-25 09:00,25,23.7,23.7,23.7,23.7,45
20160101|2014-02-25 10:00,25,23.85,23.85,23.85,23.85,50
20160101|2014-03-06 08:30,6,23.5,23.5,23.5,23.5,100
20160101|2014-03-06 10:30,6,23.75,23.8,23.75,23.8,125
20160101|2014-03-06 11:00,6,23.8,23.8,23.8,23.8,25
20160101|2014-03-27 11:30,27,24,24,24,24,25
20160101|2014-04-04 08:00,4,24.25,24.25,24.25,24.25,5
20160101|2014-04-04 08:30,4,24.25,24.4,24.25,24.4,45
20160101|2014-04-04 09:30,4,24.8,24.8,24.8,24.8,25
20160101|2014-04-04 10:00,4,25,25,25,25,25
20160101|2014-04-04 11:30,4,25.2,25.2,25.2,25.2,5
20160101|2014-04-17 11:30,17,24.62,24.62,24.62,24.62,40
20160101|2014-04-22 08:30,22,24.7,24.75,24.7,24.75,40
20160101|2014-05-19 08:00,19,25.25,25.35,25.25,25.35,72
20160101|2014-05-19 08:30,19,25.6,25.6,25.6,25.6,25
20160101|2014-05-19 10:30,19,25.5,25.5,25.5,25.5,25
20160101|2014-05-20 08:30,20,25.75,25.75,25.75,25.75,25
20160101|2014-05-20 11:30,20,24.75,24.75,24.75,24.75,4
20160101|2014-05-21 08:00,21,25.75,25.75,25.75,25.75,2
20160101|2014-05-22 09:30,22,26,26,26,26,25
20160101|2014-05-23 08:00,23,26,26.1,26,26.1,75
20160101|2014-06-19 10:30,19,26,26,26,26,100
20160101|2014-06-27 11:30,27,26.38,26.38,26.38,26.38,25
20160101|2014-07-03 10:00,3,26,26,26,26,20
20160101|2014-07-29 08:00,29,26.1,26.5,26.1,26.5,155
20160101|2014-08-27 08:00,27,26.08,26.08,26.08,26.08,5
20160101|2014-09-05 08:00,5,26.1,26.3,26.1,26.3,24
20160101|2014-09-10 09:30,10,26.75,26.75,26.75,26.75,10
20160101|2014-10-02 08:00,2,26.25,26.25,26.25,26.25,2
20160101|2014-10-10 09:00,10,26.05,26.05,26.05,26.05,2
20160101|2014-10-27 11:00,27,26,26,26,26,10
20160101|2015-02-24 10:00,24,24.9,24.9,24.9,24.9,3
20160101|2015-03-06 11:00,6,24.85,24.85,24.5,24.5,12
20160101|2015-03-09 09:00,9,24.95,24.95,24.95,24.95,50
20160101|2015-03-10 10:30,10,24.9,24.9,24.5,24.5,55
20160101|2015-03-19 11:00,19,24.5,24.5,24.5,24.5,17
20160101|2015-03-20 10:00,20,24.5,24.5,24.5,24.5,33
20160101|2015-03-25 09:00,25,24.5,24.5,24.5,24.5,10
20160101|2015-03-25 10:30,25,24,24,24,24,1
20160101|2015-03-31 08:00,31,24,24,24,24,39
20160101|2015-04-01 08:00,1,24.25,24.25,24.25,24.25,1
20160101|2015-04-02 08:00,2,24.25,24.25,24.25,24.25,1
20160101|2015-04-17 10:30,17,24.75,24.75,24.75,24.75,25
20160101|2015-04-23 10:30,23,24.5,24.5,24.5,24.5,3
20160101|2015-04-30 11:30,30,24.5,24.5,24.5,24.5,5
20160101|2015-05-06 08:30,6,24.5,24.5,24.5,24.5,2
20160101|2015-05-19 08:30,19,24.6,24.6,24.6,24.6,2
20160101|2015-05-19 09:00,19,24.7,24.7,24.7,24.7,5
20160101|2015-05-26 09:00,26,24.75,24.75,24.75,24.75,25
20160101|2015-05-28 10:30,28,24.75,24.75,24.75,24.75,25
20160101|2015-06-04 09:30,4,24.9,24.95,24.9,24.95,15
20160101|2015-06-05 08:00,5,24.75,24.75,24.75,24.75,1
20160101|2015-06-08 08:30,8,24.75,24.75,24.75,24.75,20
20160101|2015-06-09 09:00,9,24.79,24.79,24.79,24.79,10
20160101|2015-06-10 11:30,10,24.65,24.65,24.65,24.65,5
20160101|2015-06-11 11:30,11,24.65,24.65,24.65,24.65,5
20160101|2015-06-18 09:30,18,25,25,25,25,55
20160101|2015-06-18 10:00,18,24.75,24.75,24.75,24.75,1
20160101|2015-06-19 08:00,19,25,25,24.65,24.65,26
20160101|2015-06-23 10:00,23,25,25.05,24.75,25.05,71
20160101|2015-06-23 10:30,23,24.75,24.75,24.75,24.75,1
20160101|2015-06-29 11:30,29,24.65,24.65,24.65,24.65,1
20160101|2015-06-30 11:30,30,25,25,25,25,5
20160101|2015-07-09 08:30,9,24.95,24.95,24.95,24.95,50
20160101|2015-07-10 10:00,10,25,25,25,25,10
20160101|2015-07-10 10:30,10,24.95,24.95,24.95,24.95,100
20160101|2015-07-10 11:30,10,24.95,24.95,24.9,24.9,100
20160101|2015-07-15 08:00,15,25,25,24.8,24.9,50
20160101|2015-07-16 08:00,16,25,25,24.9,24.9,15
20160101|2015-07-16 08:30,16,25,25,25,25,10
20160101|2015-07-22 10:00,22,24.75,24.75,24.75,24.75,100
20160101|2015-07-27 11:30,27,24.8,24.8,24.8,24.8,1
20160101|2015-07-30 11:00,30,24.75,24.75,24.75,24.75,70
20160101|2015-08-03 11:00,3,24.5,24.5,24.5,24.5,1
20160101|2015-08-18 09:30,18,24.58,24.58,24.58,24.58,10
20160101|2015-08-18 10:00,18,24.5,24.5,24.5,24.5,25
20160101|2015-08-19 11:30,19,24.55,24.55,24.5,24.5,32
20160101|2015-08-20 08:00,20,24.58,24.58,24.58,24.58,15
20160101|2015-08-20 08:30,20,24.5,24.5,24.5,24.5,33
20160101|2015-08-21 10:30,21,24.5,24.5,24.45,24.45,30
20160101|2015-08-24 09:30,24,24.56,24.56,24.56,24.56,5
20160101|2015-08-27 09:00,27,24.53,24.53,24.53,24.53,5
20160101|2015-09-08 11:00,8,24.74,24.74,24.74,24.74,2
20160101|2015-09-10 09:00,10,24.5,24.5,24.5,24.5,1
20160101|2015-09-10 09:30,10,24.5,24.5,24.5,24.5,23
20160101|2015-09-10 11:00,10,24.45,24.45,24.45,24.45,20
20160101|2015-09-10 11:30,10,24.4,24.4,24.4,24.4,2
20160101|2015-09-11 09:00,11,24.4,24.4,24.25,24.25,88
20160101|2015-09-21 11:30,21,24.12,24.12,24.12,24.12,5
20160101|2015-09-22 09:30,22,24.5,24.5,24.5,24.5,75
20160101|2015-09-22 10:00,22,24.65,24.65,24.65,24.65,20
20160101|2015-09-22 11:30,22,24.35,24.35,24.35,24.35,5
20160101|2015-09-23 11:30,23,24.3,24.3,24.3,24.3,5
20160101|2015-09-30 11:30,30,24.6,24.6,24.6,24.6,25
20160101|2015-10-01 08:30,1,24.7,24.7,24.7,24.7,150
20160101|2015-10-01 09:00,1,24.75,24.8,24.75,24.8,90
20160101|2015-10-02 09:30,2,24.8,24.8,24.8,24.8,20
20160101|2015-10-05 09:30,5,24.84,24.84,24.84,24.84,2
20160101|2015-10-06 08:30,6,24.84,24.94,24.84,24.93,266
20160101|2015-10-06 09:00,6,24.94,24.94,24.94,24.94,55
20160101|2015-10-07 09:00,7,24.95,25,24.95,25,90
20160101|2015-10-07 09:30,7,25,25,25,25,65
20160101|2015-10-07 10:00,7,25.01,25.04,25.01,25.04,45
20160101|2015-10-07 11:30,7,25.04,25.04,25.04,25.04,2
20160101|2015-10-08 08:00,8,25.05,25.05,25.05,25.05,20
20160101|2015-10-08 11:30,8,24.65,24.65,24.65,24.65,1
20160101|2015-10-09 11:30,9,24.86,24.86,24.86,24.86,3
20160101|2015-10-12 11:30,12,24.8,24.8,24.8,24.8,3
20160101|2015-10-13 11:30,13,24.8,24.8,24.8,24.8,10
20160101|2015-10-14 09:00,14,24.9,24.9,24.9,24.9,2
20160101|2015-10-14 11:30,14,24.9,24.9,24.9,24.9,5
20160101|2015-10-15 08:00,15,24.9,24.9,24.9,24.9,3
20160101|2015-10-15 11:30,15,24.9,24.9,24.9,24.9,20
20160101|2015-10-16 11:00,16,25,25,25,25,10
20160101|2015-10-16 11:30,16,25,25,25,25,38
20160101|2015-10-19 11:30,19,25,25,25,25,127
20160101|2015-10-20 11:30,20,25.06,25.2,25.05,25.1,130
20160101|2015-10-21 08:30,21,25.12,25.12,25.12,25.12,1
20160101|2015-10-21 11:30,21,25.2,25.2,25.2,25.2,3
20160101|2015-10-22 11:00,22,25.15,25.15,25.15,25.15,30
20160101|2015-10-23 08:00,23,25.15,25.3,25.15,25.3,114
20160101|2015-10-23 09:00,23,25.4,25.5,25.4,25.47,27
20160101|2015-10-23 09:30,23,25.5,25.56,25.5,25.56,50
20160101|2015-10-23 11:30,23,25.31,25.31,25.31,25.31,3
20160101|2015-10-26 08:00,26,25.4,25.45,25.4,25.45,90
20160101|2015-10-26 08:30,26,25.4,25.4,25.4,25.4,3
20160101|2015-10-26 09:00,26,25.45,25.45,25.45,25.45,10
20160101|2015-10-26 11:30,26,25.4,25.4,25.4,25.4,20
20160101|2015-10-27 08:00,27,25.4,25.5,25.4,25.5,120
20160101|2015-10-27 09:30,27,25.45,25.45,25.45,25.45,65
20160101|2015-10-27 11:30,27,25.4,25.4,25.4,25.4,53
20160101|2015-10-28 08:00,28,25.4,25.44,25.4,25.44,50
20160101|2015-10-28 08:30,28,25.4,25.4,25.4,25.4,6
20160101|2015-10-28 09:30,28,25.45,25.45,25.45,25.45,1
20160101|2015-10-28 11:30,28,25.4,25.46,25.4,25.46,27
20160101|2015-10-29 11:30,29,25.45,25.45,25.45,25.45,3
20160101|2015-10-30 11:30,30,25.4,25.47,25.4,25.47,5
20160101|2015-11-02 11:30,2,25.47,25.47,25.45,25.45,8
20160101|2015-11-03 08:00,3,25.45,25.45,25.45,25.45,28
20160101|2015-11-03 09:30,3,25.45,25.47,25.45,25.47,4
20160101|2015-11-03 10:00,3,25.48,25.6,25.48,25.6,60
20160101|2015-11-03 10:30,3,25.61,25.62,25.61,25.62,20
20160101|2015-11-03 11:00,3,25.6,25.6,25.6,25.6,75
20160101|2015-11-03 11:30,3,25.55,25.55,25.55,25.55,3
20160101|2015-11-04 08:00,4,25.45,25.45,25.45,25.45,1
20160101|2015-11-04 09:00,4,25.43,25.65,25.43,25.48,8
20160101|2015-11-04 10:30,4,25.55,25.55,25.55,25.55,1
20160101|2015-11-04 11:30,4,25.5,25.64,25.5,25.64,7
20160101|2015-11-05 11:30,5,25.55,25.55,25.55,25.55,3
20160101|2015-11-06 09:30,6,25.43,25.43,25.25,25.25,11
20160101|2015-11-06 11:00,6,25.4,25.4,25.4,25.4,5
20160101|2015-11-06 11:30,6,25.4,25.45,25.4,25.45,19
20160101|2015-11-09 11:30,9,25.45,25.45,25.45,25.45,3
20160101|2015-11-10 08:00,10,25.45,25.45,25.45,25.45,9
20160101|2015-11-10 08:30,10,25.3,25.3,25.3,25.3,1
20160101|2015-11-10 11:30,10,25.4,25.4,25.4,25.4,2
20160101|2015-11-11 08:00,11,25.45,25.45,25.45,25.45,9
20160101|2015-11-11 11:30,11,25.44,25.44,25.44,25.44,3
20160101|2015-11-12 08:00,12,25.45,25.45,25.45,25.45,9
20160101|2015-11-12 09:00,12,25.5,25.5,25.5,25.5,15
20160101|2015-11-12 10:30,12,25.53,25.57,25.53,25.57,40
20160101|2015-11-12 11:00,12,25.5,25.5,25.5,25.5,2
20160101|2015-11-12 11:30,12,25.5,25.5,25.5,25.5,3
20160101|2015-11-13 08:00,13,25.55,25.6,25.55,25.6,54
20160101|2015-11-13 09:00,13,25.6,25.6,25.6,25.6,3
20160101|2015-11-13 09:30,13,25.61,25.81,25.61,25.81,48
20160101|2015-11-13 11:30,13,25.7,25.7,25.69,25.7,8
20160101|2015-11-16 11:30,16,25.6,25.6,25.6,25.6,4
20160101|2015-11-17 09:00,17,25.7,25.7,25.7,25.7,12
20160101|2015-11-17 11:30,17,25.65,25.65,25.65,25.65,3
20160101|2015-11-18 08:00,18,25.55,25.55,25.55,25.55,1
20160101|2015-11-18 11:30,18,25.65,25.81,25.65,25.8,6
20160101|2015-11-19 11:30,19,25.73,25.73,25.73,25.73,3
20160101|2015-11-20 11:30,20,25.7,25.75,25.7,25.7,4
20160101|2015-11-23 11:30,23,25.65,25.65,25.62,25.62,3
20160101|2015-11-24 08:00,24,25.6,25.6,25.6,25.6,1
20160101|2015-11-24 11:00,24,25.95,25.95,25.95,25.95,9
20160101|2015-11-24 11:30,24,25.95,26.1,25.95,26.1,8
20160101|2015-11-25 08:30,25,26.25,26.25,26.25,26.25,20
20160101|2015-11-25 09:00,25,26.5,26.5,26.5,26.5,2
20160101|2015-11-25 11:00,25,26.5,26.5,26.5,26.5,56
20160101|2015-11-25 11:30,25,26.1,26.45,26.1,26.45,4
20160101|2015-11-27 11:30,27,26.1,26.1,26.1,26.1,3
20160101|2015-11-30 09:30,30,26.1,26.1,26.1,26.1,1
20160101|2015-12-01 08:00,1,25.8,25.8,25.8,25.8,1
20160101|2015-12-01 08:30,1,25.75,26.15,25.75,26.15,3
20160101|2015-12-01 11:30,1,26,26,26,26,1
20160101|2015-12-02 09:00,2,26,26,26,26,1
20160101|2015-12-02 11:30,2,25.81,25.83,25.8,25.8,23
20160101|2015-12-03 08:00,3,25.8,25.8,25.8,25.8,1
20160101|2015-12-03 08:30,3,25.99,25.99,25.99,25.99,1
20160101|2015-12-03 09:00,3,26,26.4,25.75,25.75,29
20160101|2015-12-03 09:30,3,26.35,26.35,26.35,26.35,14
20160101|2015-12-03 11:30,3,26,26,26,26,3
20160101|2015-12-04 11:30,4,26,26,26,26,3
20160101|2015-12-07 08:00,7,26,26,25.75,25.75,6
20160101|2015-12-07 09:00,7,26.01,26.02,26,26.02,37
20160101|2015-12-08 08:30,8,26,26,26,26,8
20160101|2015-12-08 10:30,8,26,26,25.75,25.75,10
20160101|2015-12-08 11:30,8,26,26,26,26,53
20160301|2014-04-04 08:30,4,24.4,24.6,24.4,24.6,50
20160301|2014-04-04 09:30,4,24.8,24.8,24.8,24.8,25
20160301|2014-04-04 10:00,4,25,25,25,25,25
20160301|2014-04-04 11:30,4,24.9,25.25,24.9,25.25,52
20160301|2014-05-19 08:00,19,25.5,25.5,25.5,25.5,25
20160301|2014-05-20 11:30,20,24.45,24.45,24.45,24.45,2
20160301|2014-05-22 09:30,22,26,26,26,26,25
20160301|2015-03-09 09:00,9,25,25,25,25,50
20160301|2015-03-10 08:30,10,24.5,24.5,24.5,24.5,20
20160301|2015-03-10 10:30,10,24.95,24.95,24.95,24.95,50
20160301|2015-03-25 08:30,25,24.5,24.5,24.5,24.5,17
20160301|2015-03-25 09:00,25,24.5,24.5,24.5,24.5,10
20160301|2015-03-25 10:30,25,23.5,23.5,23.5,23.5,1
20160301|2015-04-01 08:00,1,24.25,24.25,24.25,24.25,1
20160301|2015-04-02 11:30,2,24.25,24.25,24.25,24.25,2
20160301|2015-04-30 11:30,30,24.75,24.75,24.75,24.75,70
20160301|2015-05-26 09:00,26,24.75,24.75,24.75,24.75,25
20160301|2015-05-28 10:30,28,24.75,24.75,24.75,24.75,25
20160301|2015-06-04 09:30,4,24.85,24.95,24.85,24.95,16
20160301|2015-06-05 08:00,5,24.75,24.75,24.75,24.75,1
20160301|2015-06-09 11:30,9,24.55,24.55,24.55,24.55,5
20160301|2015-06-18 09:30,18,25,25,25,25,5
20160301|2015-06-19 08:00,19,25,25,25,25,25
20160301|2015-06-23 10:00,23,25,25.05,25,25.05,85
20160301|2015-06-29 11:30,29,24.5,24.5,24.5,24.5,1
20160301|2015-06-30 11:30,30,25,25,25,25,5
20160301|2015-07-09 08:30,9,24.95,24.95,24.95,24.95,50
20160301|2015-07-10 10:00,10,25,25,25,25,10
20160301|2015-07-14 08:00,14,25,25,25,25,20
20160301|2015-07-15 08:00,15,24.9,24.9,24.8,24.8,25
20160301|2015-07-15 08:30,15,24.9,24.9,24.9,24.9,25
20160301|2015-07-15 10:30,15,24.9,24.9,24.9,24.9,25
20160301|2015-07-22 10:00,22,24.75,24.75,24.75,24.75,100
20160301|2015-07-30 11:00,30,24.75,24.75,24.75,24.75,70
20160301|2015-08-31 11:30,31,24.55,24.55,24.55,24.55,1
20160301|2015-09-01 11:30,1,24.55,24.55,24.55,24.55,1
20160301|2015-09-02 11:00,2,24.6,24.6,24.6,24.6,10
20160301|2015-09-11 09:00,11,24.55,24.55,24.5,24.5,118
20160301|2015-09-11 09:30,11,24.5,24.5,24.5,24.5,75
20160301|2015-09-17 10:00,17,24.55,24.55,24.55,24.55,15
20160301|2015-09-21 11:30,21,24.27,24.27,24.27,24.27,5
20160301|2015-09-22 09:30,22,24.55,24.55,24.55,24.55,15
20160301|2015-09-22 10:00,22,24.69,24.69,24.69,24.69,10
20160301|2015-09-22 11:00,22,24.65,24.65,24.65,24.65,38
20160301|2015-09-22 11:30,22,24.3,24.3,24.3,24.3,5
20160301|2015-09-23 11:30,23,24.27,24.27,24.27,24.27,5
20160301|2015-09-24 08:30,24,24.55,24.55,24.55,24.55,10
20160301|2015-09-24 09:00,24,24.55,24.55,24.55,24.55,10
20160301|2015-09-28 11:00,28,24.65,24.65,24.65,24.65,1
20160301|2015-09-29 11:30,29,24.35,24.35,24.35,24.35,5
20160301|2015-10-01 08:30,1,24.65,24.65,24.6,24.6,54
20160301|2015-10-01 09:00,1,24.75,24.8,24.75,24.8,47
20160301|2015-10-02 09:30,2,24.75,24.75,24.75,24.75,20
20160301|2015-10-06 08:30,6,24.84,24.95,24.84,24.95,252
20160301|2015-10-06 09:00,6,24.98,24.98,24.98,24.98,100
20160301|2015-10-06 09:30,6,24.98,24.98,24.98,24.98,50
20160301|2015-10-07 09:30,7,25,25,25,25,90
20160301|2015-10-07 10:00,7,25,25,25,25,50
20160301|2015-10-07 10:30,7,25,25,25,25,100
20160301|2015-10-08 08:00,8,25,25,25,25,40
20160301|2015-10-08 10:00,8,25,25,25,25,25
20160301|2015-10-08 11:30,8,24.5,24.5,24.5,24.5,1
20160301|2015-10-14 11:30,14,24.98,24.98,24.98,24.98,2
20160301|2015-10-16 08:00,16,24.95,24.95,24.95,24.95,15
20160301|2015-10-16 09:00,16,25,25,25,25,50
20160301|2015-10-16 11:00,16,25,25,25,25,40
20160301|2015-10-16 11:30,16,25,25,25,25,10
20160301|2015-10-19 11:30,19,25,25,25,25,10
20160301|2015-10-20 10:00,20,25.01,25.1,25.01,25.1,88
20160301|2015-10-20 10:30,20,25.1,25.1,25.1,25.1,12
20160301|2015-10-20 11:30,20,25.11,25.2,25.11,25.2,70
20160301|2015-10-21 09:30,21,25.12,25.2,25.12,25.2,22
20160301|2015-10-21 11:30,21,25.2,25.2,25.2,25.2,3
20160301|2015-10-23 08:00,23,25.2,25.3,25.2,25.3,62
20160301|2015-10-23 09:00,23,25.4,25.5,25.4,25.5,60
20160301|2015-10-23 09:30,23,25.5,25.59,25.5,25.59,100
20160301|2015-10-26 08:00,26,25.4,25.44,25.4,25.44,80
20160301|2015-10-26 09:00,26,25.45,25.45,25.45,25.45,10
20160301|2015-10-26 09:30,26,25.4,25.4,25.4,25.4,15
20160301|2015-10-26 11:30,26,25.4,25.4,25.4,25.4,8
20160301|2015-10-27 08:00,27,25.4,25.5,25.4,25.5,70
20160301|2015-10-27 09:30,27,25.45,25.45,25.45,25.45,55
20160301|2015-10-27 10:00,27,25.4,25.4,25.4,25.4,10
20160301|2015-10-28 08:00,28,25.4,25.44,25.4,25.44,50
20160301|2015-10-28 09:30,28,25.45,25.45,25.45,25.45,1
20160301|2015-10-28 11:30,28,25.45,25.46,25.45,25.46,29
20160301|2015-11-03 09:30,3,25.47,25.47,25.47,25.47,10
20160301|2015-11-03 10:00,3,25.48,25.51,25.48,25.51,75
20160301|2015-11-03 10:30,3,25.6,25.65,25.6,25.65,75
20160301|2015-11-03 11:00,3,25.6,25.6,25.6,25.6,75
20160301|2015-11-04 10:00,4,25.65,25.65,25.65,25.65,12
20160301|2015-11-04 11:30,4,25.65,25.65,25.65,25.65,4
20160301|2015-11-06 10:30,6,25.43,25.45,25.43,25.45,62
20160301|2015-11-10 08:30,10,25.55,25.55,25.55,25.55,15
20160301|2015-11-11 11:30,11,25.54,25.54,25.54,25.54,3
20160301|2015-11-12 11:00,12,25.5,25.5,25.5,25.5,75
20160301|2015-11-12 11:30,12,25.5,25.5,25.5,25.5,60
20160301|2015-11-13 09:00,13,25.55,25.55,25.55,25.55,3
20160301|2015-11-13 09:30,13,25.55,25.55,25.55,25.55,12
20160301|2015-11-13 10:00,13,25.6,25.6,25.6,25.6,50
20160301|2015-11-13 11:00,13,25.61,25.64,25.61,25.64,40
20160301|2015-11-16 08:00,16,25.65,25.65,25.65,25.65,7
20160301|2015-11-17 10:30,17,25.6,25.6,25.6,25.6,25
20160301|2015-11-18 08:00,18,25.55,25.55,25.55,25.55,1
20160301|2015-11-19 11:30,19,25.5,25.58,25.5,25.58,6
20160301|2015-11-20 08:00,20,25.58,25.6,25.58,25.6,10
20160301|2015-11-20 09:30,20,25.62,25.65,25.62,25.65,11
20160301|2015-11-20 10:00,20,25.65,25.65,25.65,25.65,5
20160301|2015-11-20 11:30,20,25.6,25.6,25.6,25.6,2
20160301|2015-11-24 08:00,24,25.65,25.74,25.65,25.74,112
20160301|2015-11-24 08:30,24,25.75,25.76,25.75,25.76,25
20160301|2015-11-24 11:00,24,25.77,25.8,25.77,25.8,37
20160301|2015-11-24 11:30,24,25.81,25.87,25.81,25.87,55
20160301|2015-11-25 08:30,25,25.9,25.94,25.9,25.94,50
20160301|2015-11-25 09:00,25,25.95,25.95,25.95,25.95,15
20160301|2015-11-25 11:00,25,25.95,25.95,25.95,25.95,50
20160301|2015-11-25 11:30,25,25.95,25.95,25.95,25.95,6
20160301|2015-11-27 11:30,27,25.96,25.98,25.96,25.98,25
20160301|2015-12-01 11:30,1,25.95,25.95,25.95,25.95,25
20160301|2015-12-02 11:30,2,25.83,25.83,25.83,25.83,2
20160301|2015-12-03 09:30,3,25.98,25.98,25.98,25.98,2
20160301|2015-12-04 09:00,4,25.7,25.7,25.7,25.7,5
20160301|2015-12-04 09:30,4,25.9,26,25.9,26,113
20160301|2015-12-07 09:00,7,26.01,26.02,26.01,26.02,24
20160301|2015-12-07 11:30,7,26,26.05,26,26.05,74
20160301|2015-12-08 09:00,8,26.06,26.06,26.06,26.06,1
20160301|2015-12-08 11:30,8,26.05,26.05,26.05,26.05,10
20160301|2015-12-09 11:30,9,26,26,26,26,3
20160301|2015-12-11 11:30,11,25.71,25.71,25.71,25.71,3
20160301|2015-12-14 11:00,14,25.75,25.75,25.75,25.75,100
20160301|2015-12-14 11:30,14,25.76,25.76,25.7,25.7,4
20160301|2015-12-15 09:00,15,25.7,25.7,25.7,25.7,107
20160301|2015-12-15 09:30,15,25.7,25.7,25.7,25.7,100
20160301|2015-12-15 10:30,15,25.7,25.7,25.7,25.7,100
20160301|2015-12-15 11:30,15,25.71,25.71,25.7,25.7,3
20160301|2015-12-16 09:00,16,25.75,25.75,25.75,25.75,300
20160301|2015-12-16 09:30,16,25.8,25.85,25.8,25.85,60
20160301|2015-12-16 11:30,16,25.9,25.9,25.77,25.77,3
20160301|2015-12-17 08:30,17,26,26.03,26,26.03,65
20160301|2015-12-17 11:00,17,26,26,26,26,50
20160301|2015-12-17 11:30,17,25.77,25.77,25.77,25.77,3
20160301|2015-12-18 09:00,18,26.05,26.11,26.05,26.11,74
20160301|2015-12-18 09:30,18,26.1,26.12,25.71,25.71,31
20160301|2015-12-18 10:00,18,26.13,26.13,26.13,26.13,10
20160301|2015-12-18 11:30,18,25.87,25.87,25.87,25.87,3
20160301|2015-12-21 10:30,21,26,26,26,26,20
20160301|2015-12-21 11:30,21,25.87,25.87,25.87,25.87,3
20160301|2015-12-22 11:30,22,25.87,25.87,25.87,25.87,3
20160301|2015-12-23 11:30,23,26.15,26.15,26.15,26.15,1
20160301|2015-12-24 11:30,24,25.71,25.71,25.71,25.71,1
20160301|2015-12-28 11:30,28,25.75,25.75,25.75,25.75,3
20160301|2015-12-29 11:30,29,25.76,25.8,25.76,25.8,6
20160301|2015-12-30 11:30,30,25.78,25.8,25.77,25.8,6
20160301|2015-12-31 11:30,31,25.76,25.76,25.75,25.75,3
20160301|2016-01-04 11:30,4,25.85,25.85,25.85,25.85,3
20160301|2016-01-06 08:30,6,26,26,26,26,27
20160301|2016-01-06 11:30,6,25.9,25.9,25.9,25.9,3
20160301|2016-01-07 08:30,7,26,26,26,26,100
20160301|2016-01-07 11:30,7,25.9,25.9,25.9,25.9,3
20160301|2016-01-08 09:30,8,25.9,25.9,25.9,25.9,1
20160301|2016-01-11 08:00,11,25.95,25.95,25.95,25.95,100
20160301|2016-01-11 10:00,11,25.95,25.95,25.95,25.95,84
20160301|2016-01-11 10:30,11,25.95,25.95,25.95,25.95,100
20160301|2016-01-11 11:00,11,25.95,25.95,25.95,25.95,50
20160301|2016-01-11 11:30,11,25.95,25.95,25.95,25.95,32
20160301|2016-01-13 11:30,13,26.1,26.1,26.05,26.05,6
20160301|2016-01-14 08:00,14,26.15,26.15,26.15,26.15,5
20160301|2016-01-14 08:30,14,26.15,26.25,26.15,26.25,49
20160301|2016-01-15 11:30,15,26,26,26,26,3
20160301|2016-01-19 08:30,19,25.9,25.9,25.9,25.9,10
20160301|2016-01-19 10:30,19,25.9,25.9,25.9,25.9,9
20160301|2016-01-19 11:30,19,25.9,25.9,25.85,25.85,6
20160301|2016-01-20 09:30,20,25.85,25.85,25.85,25.85,24
20160301|2016-01-20 10:00,20,25.8,25.8,25.8,25.8,25
20160301|2016-01-20 11:30,20,25.95,25.95,25.75,25.75,10
20160301|2016-01-21 08:30,21,25.7,25.7,25.7,25.7,1
20160301|2016-01-21 09:00,21,25.7,25.7,25.7,25.7,9
20160301|2016-01-21 11:30,21,25.71,25.71,25.7,25.7,7
20160301|2016-01-22 11:00,22,25.7,25.7,25.7,25.7,30
20160301|2016-01-22 11:30,22,25.7,25.7,25.6,25.6,52
20160301|2016-01-25 08:00,25,25.74,25.74,25.74,25.74,2
20160301|2016-01-25 11:30,25,25.55,25.55,25.55,25.55,31
20160301|2016-01-26 08:00,26,25.5,25.5,25.35,25.35,100
20160301|2016-01-26 08:30,26,25.4,25.4,25.4,25.4,25
20160301|2016-01-26 09:30,26,25.4,25.4,25.4,25.4,13
20160301|2016-01-26 10:00,26,25.35,25.35,25.35,25.35,6
20160301|2016-01-26 11:30,26,25.38,25.38,25.3,25.3,8
20160301|2016-01-27 08:00,27,25.33,25.33,25.33,25.33,1
20160301|2016-01-27 10:30,27,25.32,25.32,25.32,25.32,100
20160301|2016-01-27 11:30,27,25.32,25.32,25.3,25.3,6
20160301|2016-01-28 08:00,28,25.4,25.4,25.4,25.4,1
20160301|2016-01-28 08:30,28,25.3,25.3,25.3,25.3,75
20160301|2016-01-28 11:30,28,25.31,25.31,25.3,25.3,6
20160301|2016-01-29 11:30,29,25.3,25.3,25.3,25.3,6
20160301|2016-02-01 11:30,1,25.25,25.25,25.25,25.25,6
20160301|2016-02-02 11:30,2,25.25,25.25,25.25,25.25,6
20160301|2016-02-03 11:00,3,25.3,25.3,25.3,25.3,1
20160301|2016-02-03 11:30,3,25.3,25.35,25.3,25.3,8
20160301|2016-02-04 08:00,4,25.26,25.26,25.26,25.26,13
20160301|2016-02-04 11:30,4,25.3,25.3,25.3,25.3,6
20160301|2016-02-05 08:30,5,25.61,25.61,25.61,25.61,19
20160301|2016-02-05 09:00,5,25.7,25.7,25.7,25.7,14
20160301|2016-02-05 09:30,5,25.25,25.25,25.25,25.25,1
20160301|2016-02-05 11:30,5,25.26,25.26,25.26,25.26,7
20160501|2014-09-10 11:30,10,26,26,26,26,1
20160501|2014-09-23 09:00,23,26.75,26.75,26.75,26.75,10
20160501|2014-09-30 08:30,30,26.76,26.77,26.76,26.77,19
20160501|2014-11-12 08:00,12,25,25,25,25,10
20160501|2014-11-12 09:30,12,24.75,24.75,24.75,24.75,12
20160501|2015-03-10 08:30,10,24.5,24.5,24.5,24.5,20
20160501|2015-05-28 10:30,28,24.85,24.85,24.85,24.85,25
20160501|2015-06-01 10:30,1,24.9,25.05,24.9,25.05,30
20160501|2015-06-09 08:30,9,25,25,25,25,25
20160501|2015-06-15 11:30,15,25,25,25,25,50
20160501|2015-06-18 08:30,18,25,25,25,25,50
20160501|2015-06-19 08:00,19,25.1,25.15,25.1,25.15,10
20160501|2015-06-19 11:30,19,25.15,25.15,25.15,25.15,15
20160501|2015-06-30 11:30,30,25.1,25.1,25.1,25.1,15
20160501|2015-07-01 09:30,1,25.1,25.1,25.1,25.1,35
20160501|2015-07-02 11:30,2,25.1,25.1,25.1,25.1,10
20160501|2015-07-07 11:30,7,25.1,25.1,25.1,25.1,15
20160501|2015-07-10 08:30,10,25.1,25.1,25.1,25.1,50
20160501|2015-07-13 08:00,13,25.1,25.1,25.1,25.1,30
20160501|2015-07-14 08:00,14,25.05,25.05,25.05,25.05,20
20160501|2015-07-22 09:30,22,25,25,25,25,50
20160501|2015-07-24 10:00,24,24.75,24.75,24.75,24.75,25
20160501|2015-07-27 09:00,27,24.9,24.9,24.9,24.9,50
20160501|2015-07-30 09:30,30,24.8,24.8,24.8,24.8,30
20160501|2015-07-30 11:00,30,24.75,24.75,24.75,24.75,70
20160501|2015-07-30 11:30,30,24.7,24.7,24.7,24.7,5
20160501|2015-08-07 10:00,7,24.85,24.85,24.85,24.85,50
20160501|2015-08-12 10:00,12,24.75,24.75,24.75,24.75,25
20160501|2015-08-20 09:30,20,24.8,24.8,24.8,24.8,30
20160501|2015-09-11 09:30,11,24.6,24.6,24.6,24.6,80
20160501|2015-10-16 08:30,16,25.05,25.05,25.05,25.05,160
20160501|2015-10-16 11:30,16,25.05,25.05,25.05,25.05,100
20160501|2015-10-19 11:30,19,25,25.05,25,25.05,60
20160501|2015-10-20 10:00,20,25.06,25.1,25.06,25.1,65
20160501|2015-10-20 11:00,20,25.11,25.2,25.11,25.2,80
20160501|2015-10-20 11:30,20,25.2,25.2,25.2,25.2,80
20160501|2015-10-21 09:30,21,25.21,25.21,25.21,25.21,10
20160501|2015-10-21 11:30,21,25.22,25.22,25.22,25.22,10
20160501|2015-10-23 08:00,23,25.23,25.25,25.23,25.25,40
20160501|2015-10-23 08:30,23,25.3,25.32,25.3,25.32,40
20160501|2015-10-23 09:00,23,25.4,25.5,25.4,25.5,50
20160501|2015-10-26 08:00,26,25.21,25.44,25.21,25.44,67
20160501|2015-10-26 09:00,26,25.45,25.45,25.45,25.45,260
20160501|2015-10-26 11:30,26,25.4,25.4,25.4,25.4,18
20160501|2015-10-27 08:00,27,25.4,25.44,25.4,25.44,60
20160501|2015-10-27 10:00,27,25.4,25.4,25.4,25.4,10
20160501|2015-10-27 11:30,27,25.4,25.4,25.4,25.4,20
20160501|2015-10-28 08:00,28,25.4,25.44,25.4,25.44,50
20160501|2015-10-28 11:30,28,25.45,25.46,25.45,25.46,30
20160501|2015-11-03 10:00,3,25.47,25.51,25.47,25.51,70
20160501|2015-11-03 10:30,3,25.6,25.65,25.6,25.65,80
20160501|2015-11-04 08:00,4,25.7,25.72,25.7,25.72,40
20160501|2015-11-04 09:00,4,25.73,25.73,25.73,25.73,2
20160501|2015-11-04 11:30,4,25.65,25.65,25.65,25.65,4
20160501|2015-11-06 10:30,6,25.45,25.45,25.45,25.45,50
20160501|2015-11-11 11:30,11,25.55,25.55,25.55,25.55,3
20160501|2015-11-12 11:00,12,25.5,25.5,25.5,25.5,75
20160501|2015-11-13 09:30,13,25.6,25.61,25.6,25.61,30
20160501|2015-11-13 10:00,13,25.62,25.64,25.62,25.64,30
20160501|2015-11-13 11:00,13,25.65,25.67,25.65,25.67,30
20160501|2015-11-16 08:00,16,25.68,25.69,25.68,25.69,15
20160501|2015-11-17 09:00,17,25.67,25.67,25.67,25.67,10
20160501|2015-11-17 09:30,17,25.69,25.69,25.69,25.69,2
20160501|2015-11-17 11:30,17,25.6,25.6,25.6,25.6,75
20160501|2015-11-24 08:00,24,25.68,25.75,25.68,25.75,79
20160501|2015-11-24 08:30,24,25.76,25.76,25.76,25.76,10
20160501|2015-11-24 11:00,24,25.77,25.8,25.77,25.8,40
20160501|2015-11-24 11:30,24,25.81,25.9,25.81,25.9,30
20160501|2015-11-25 08:30,25,25.9,25.94,25.9,25.94,50
20160501|2015-11-25 09:00,25,25.95,25.95,25.95,25.95,10
20160501|2015-12-01 11:30,1,25.95,25.95,25.95,25.95,25
20160501|2015-12-04 09:30,4,25.9,26,25.9,26,160
20160501|2015-12-07 11:30,7,26.01,26.06,26.01,26.06,90
20160501|2015-12-08 11:30,8,25.7,25.7,25.7,25.7,5
20160501|2015-12-09 11:30,9,26,26,26,26,1
20160501|2015-12-14 11:00,14,25.75,25.75,25.75,25.75,50
20160501|2015-12-15 08:30,15,25.8,25.8,25.8,25.8,100
20160501|2015-12-15 09:00,15,25.7,25.7,25.7,25.7,100
20160501|2015-12-15 09:30,15,25.7,25.7,25.7,25.7,100
20160501|2015-12-16 09:30,16,25.8,25.85,25.8,25.85,60
20160501|2015-12-16 11:30,16,26,26,26,26,2
20160501|2015-12-17 08:30,17,26,26.03,26,26.03,48
20160501|2015-12-18 09:00,18,26.05,26.1,26.05,26.1,53
20160501|2015-12-18 09:30,18,26.1,26.12,26.1,26.12,30
20160501|2015-12-18 10:00,18,26.13,26.13,26.13,26.13,10
20160501|2015-12-23 11:30,23,25.7,26.14,25.7,26.14,3
20160501|2015-12-24 11:30,24,25.71,25.71,25.71,25.71,1
20160501|2015-12-29 11:30,29,25.8,25.8,25.8,25.8,3
20160501|2015-12-30 11:30,30,25.8,25.8,25.8,25.8,3
20160501|2016-01-06 11:30,6,26,26,26,26,2
20160501|2016-01-07 10:00,7,25.95,25.95,25.95,25.95,20
20160501|2016-01-08 09:00,8,26.05,26.05,26.05,26.05,20
20160501|2016-01-11 08:00,11,25.95,25.95,25.95,25.95,100
20160501|2016-01-13 11:30,13,26.1,26.1,26.1,26.1,3
20160501|2016-01-14 08:00,14,26.15,26.25,26.15,26.25,105
20160501|2016-01-14 08:30,14,26.25,26.26,26.25,26.26,24
20160501|2016-01-14 11:30,14,26.26,26.26,26.25,26.25,14
20160501|2016-01-15 08:00,15,26.25,26.25,26.25,26.25,19
20160501|2016-01-15 11:00,15,25.9,25.9,25.9,25.9,1
20160501|2016-01-20 10:00,20,25.75,25.75,25.7,25.7,154
20160501|2016-01-20 10:30,20,25.75,25.75,25.75,25.75,16
20160501|2016-01-20 11:30,20,25.95,25.95,25.95,25.95,3
20160501|2016-01-21 08:30,21,25.7,25.7,25.7,25.7,10
20160501|2016-01-21 10:00,21,26,26,26,26,1
20160501|2016-01-21 11:30,21,25.9,25.9,25.9,25.9,1
20160501|2016-01-22 10:00,22,25.7,25.7,25.7,25.7,10
20160501|2016-01-22 11:00,22,25.67,25.67,25.67,25.67,30
20160501|2016-01-25 08:00,25,25.89,25.89,25.89,25.89,2
20160501|2016-01-25 11:30,25,25.6,25.6,25.6,25.6,85
20160501|2016-01-26 08:00,26,25.5,25.5,25.5,25.5,57
20160501|2016-01-26 10:00,26,25.4,25.4,25.4,25.4,20
20160501|2016-01-26 11:30,26,25.5,25.5,25.5,25.5,2
20160501|2016-01-27 11:30,27,25.4,25.4,25.4,25.4,2
20160501|2016-01-28 08:00,28,25.4,25.52,25.3,25.3,91
20160501|2016-01-28 09:30,28,25.25,25.25,25.25,25.25,117
20160501|2016-01-29 08:00,29,25.25,25.25,25.25,25.25,35
20160501|2016-02-02 11:00,2,25.3,25.3,25.3,25.3,25
20160501|2016-02-02 11:30,2,25.25,25.25,25.25,25.25,114
20160501|2016-02-03 08:00,3,25.3,25.3,25.3,25.3,25
20160501|2016-02-03 08:30,3,25.25,25.25,25.25,25.25,105
20160501|2016-02-03 11:30,3,25.45,25.45,25.4,25.4,3
20160501|2016-02-04 08:30,4,25.2,25.2,25.2,25.2,25
20160501|2016-02-05 08:30,5,25.36,25.36,25.36,25.36,19
20160501|2016-02-05 11:30,5,25.45,25.45,25.2,25.2,16
20160501|2016-02-08 08:30,8,25.2,25.2,25.2,25.2,25
20160501|2016-02-09 11:30,9,25.27,25.27,25.27,25.27,6
20160501|2016-02-10 11:30,10,25.55,25.55,25.5,25.5,7
20160501|2016-02-11 08:30,11,25.75,25.75,25.75,25.75,10
20160501|2016-02-11 11:30,11,25.35,25.35,25.35,25.35,6
20160501|2016-02-12 11:30,12,25.47,25.47,25.45,25.45,7
20160501|2016-02-16 11:30,16,25.55,25.55,25.55,25.55,6
20160501|2016-02-17 11:30,17,25.6,25.99,25.6,25.99,9
20160501|2016-02-18 08:30,18,25.85,25.85,25.85,25.85,286
20160501|2016-02-18 11:30,18,25.85,25.85,25.85,25.85,6
20160501|2016-02-19 11:30,19,25.85,25.85,25.85,25.85,7
20160501|2016-02-22 11:30,22,25.85,25.85,25.55,25.55,8
20160501|2016-02-23 08:00,23,25.85,25.85,25.85,25.85,4
20160501|2016-02-23 11:30,23,25.46,25.46,25.45,25.45,7
20160501|2016-02-24 11:30,24,25.85,25.95,25.85,25.95,16
20160501|2016-02-25 11:30,25,25.7,25.7,25.51,25.51,7
20160501|2016-02-26 11:30,26,25.46,25.46,25.45,25.45,6
20160501|2016-02-29 11:30,29,25.42,25.42,25.42,25.42,7
20160501|2016-03-01 11:30,1,25.56,25.56,25.53,25.53,6
20160501|2016-03-02 10:00,2,25.85,25.85,25.85,25.85,167
20160501|2016-03-02 11:00,2,25.85,25.85,25.85,25.85,8
20160501|2016-03-02 11:30,2,25.85,25.9,25.7,25.7,37
20160501|2016-03-03 08:30,3,25.8,25.8,25.8,25.8,70
20160501|2016-03-03 10:00,3,25.8,25.8,25.8,25.8,92
20160501|2016-03-03 11:30,3,25.6,25.6,25.6,25.6,6
20160501|2016-03-04 11:30,4,25.51,25.51,25.51,25.51,7
20160501|2016-03-07 09:00,7,26.2,26.2,26.2,26.2,10
20160501|2016-03-07 11:30,7,25.76,25.76,25.76,25.76,2
20160501|2016-03-08 11:30,8,25.8,25.8,25.8,25.8,2
20160501|2016-03-09 10:00,9,26.1,26.1,26.1,26.1,100
20160501|2016-03-09 10:30,9,25.8,26.05,25.8,26.05,20
20160501|2016-03-09 11:30,9,26.45,26.45,26.2,26.2,7
20160501|2016-03-10 11:30,10,26.06,26.06,26.06,26.06,2
20160501|2016-03-11 11:30,11,26.07,26.07,25.51,25.51,4
20160501|2016-03-14 11:30,14,25.79,25.79,25.79,25.79,2
20160501|2016-03-15 11:30,15,26.05,26.05,25.81,25.81,4
20160501|2016-03-16 08:30,16,26.34,26.34,26.34,26.34,1
20160501|2016-03-16 09:30,16,26.34,26.34,26.34,26.34,1
20160501|2016-03-16 11:30,16,25.91,25.91,25.91,25.91,2
20160501|2016-03-17 09:30,17,26.5,26.5,26.5,26.5,15
20160501|2016-03-17 10:30,17,26.34,26.34,26.34,26.34,1
20160501|2016-03-17 11:00,17,26.75,26.9,26.75,26.9,43
20160501|2016-03-17 11:30,17,27,27,27,27,2
20160501|2016-03-18 08:30,18,27.5,27.5,27,27,25
20160501|2016-03-18 10:30,18,27.5,27.5,27.5,27.5,120
20160501|2016-03-18 11:00,18,27.5,27.5,27.5,27.5,1
20160501|2016-03-18 11:30,18,26.8,26.8,26.8,26.8,5
20160501|2016-03-21 10:00,21,27,27.3,27,27.3,23
20160501|2016-03-21 10:30,21,27.29,27.3,27.29,27.3,30
20160501|2016-03-21 11:30,21,27.05,27.3,27.05,27.3,4
20160501|2016-03-22 11:30,22,26.5,26.5,26.5,26.5,8
20160501|2016-03-23 10:00,23,27.15,27.15,27.15,27.15,20
20160501|2016-03-23 11:00,23,27.15,27.15,27.15,27.15,36
20160501|2016-03-23 11:30,23,26.5,27.15,26.5,27.15,10
20160501|2016-03-28 08:30,28,27,27,27,27,1
20160501|2016-03-28 10:00,28,27,27,27,27,20
20160501|2016-03-28 11:30,28,26.5,26.5,26.5,26.5,2
20160501|2016-03-29 08:00,29,27,27,27,27,2
20160501|2016-03-29 08:30,29,27.15,27.25,27.15,27.25,26
20160501|2016-03-29 09:00,29,27.3,27.75,27.28,27.75,135
20160501|2016-03-29 10:30,29,27.5,27.5,27.5,27.5,5
20160501|2016-03-29 11:00,29,27.65,27.65,27.65,27.65,5
20160501|2016-03-29 11:30,29,27.6,27.6,27.5,27.5,52
20160501|2016-03-30 09:30,30,27.75,27.75,27.75,27.75,14
20160501|2016-03-30 10:00,30,28,28,28,28,5
20160501|2016-03-30 10:30,30,28,28.25,28,28.25,20
20160501|2016-03-30 11:30,30,27.21,27.21,27.21,27.21,2
20160501|2016-03-31 08:00,31,27.99,27.99,27.99,27.99,2
20160501|2016-04-01 08:00,1,28,28,28,28,3
20160501|2016-04-01 10:00,1,27.7,27.7,27.7,27.7,20
20160501|2016-04-01 11:00,1,27.7,27.7,27.7,27.7,20
20160501|2016-04-01 11:30,1,27.7,27.7,27.4,27.4,3
20160501|2016-04-04 09:30,4,28,28,28,28,1
20160501|2016-04-05 10:00,5,27.7,27.9,27.7,27.9,22
20160501|2016-04-05 10:30,5,27.7,28,27.7,28,27
20160501|2016-04-05 11:30,5,27.35,27.35,27.35,27.35,2
20160501|2016-04-06 08:30,6,27.9,27.9,27.9,27.9,5
20160501|2016-04-06 09:00,6,27.9,27.9,27.9,27.9,31
20160501|2016-04-06 11:30,6,27.9,27.9,27.9,27.9,3
20160501|2016-04-07 08:00,7,27.5,27.5,27.5,27.5,34
20160501|2016-04-07 08:30,7,27.8,27.8,27.75,27.75,34
20160501|2016-04-07 09:00,7,27.8,27.8,27.8,27.8,19
20160501|2016-04-07 10:00,7,27.82,27.82,27.82,27.82,4
20160501|2016-04-07 11:00,7,27.75,27.75,27.75,27.75,30
20160501|2016-04-07 11:30,7,27.5,27.5,27.5,27.5,8
20160701|2014-09-23 09:00,23,26.75,26.75,26.75,26.75,8
20160701|2015-03-06 11:00,6,24.8,24.8,24.8,24.8,5
20160701|2015-03-10 08:30,10,24.5,24.5,24.5,24.5,20
20160701|2015-03-31 08:00,31,24.3,24.3,24.3,24.3,39
20160701|2015-05-28 10:30,28,25,25,25,25,25
20160701|2015-06-09 08:30,9,25,25,25,25,25
20160701|2015-06-17 09:00,17,25,25,25,25,10
20160701|2015-06-19 08:00,19,25.1,25.15,25.1,25.15,10
20160701|2015-06-26 10:00,26,25.15,25.15,25.15,25.15,15
20160701|2015-07-01 09:30,1,25.2,25.25,25.2,25.25,25
20160701|2015-07-02 11:30,2,25.2,25.2,25.2,25.2,5
20160701|2015-07-07 11:30,7,25.25,25.25,25.25,25.25,20
20160701|2015-07-10 08:00,10,25.2,25.25,25.2,25.25,20
20160701|2015-07-10 08:30,10,25.25,25.25,25.25,25.25,50
20160701|2015-07-13 08:00,13,25.24,25.24,25.24,25.24,10
20160701|2015-07-14 08:00,14,25.1,25.1,25.1,25.1,20
20160701|2015-07-16 10:30,16,25.1,25.1,25.1,25.1,30
20160701|2015-07-22 09:30,22,25.2,25.2,25.2,25.2,10
20160701|2015-07-23 08:00,23,24.75,24.75,24.75,24.75,10
20160701|2015-07-24 10:00,24,24.75,24.75,24.75,24.75,95
20160701|2015-07-27 11:30,27,24.9,24.9,24.9,24.9,15
20160701|2015-07-30 09:30,30,24.8,24.8,24.8,24.8,10
20160701|2015-07-30 11:00,30,24.75,24.75,24.75,24.75,70
20160701|2015-07-30 11:30,30,24.7,24.7,24.7,24.7,5
20160701|2015-10-01 09:00,1,24.89,24.9,24.89,24.9,95
20160701|2015-10-06 08:30,6,24.9,25,24.9,25,55
20160701|2015-10-06 09:00,6,25.01,25.05,25.01,25.05,50
20160701|2015-10-06 09:30,6,25.1,25.1,25.1,25.1,50
20160701|2015-10-07 09:30,7,25,25,25,25,10
20160701|2015-10-07 11:30,7,25.1,25.1,25.1,25.1,3
20160701|2015-10-09 10:30,9,25.1,25.14,25.1,25.14,50
20160701|2015-10-16 08:30,16,25.1,25.1,25.1,25.1,10
20160701|2015-10-19 11:30,19,25,25,25,25,10
20160701|2015-10-20 10:00,20,25.1,25.1,25.1,25.1,20
20160701|2015-10-20 11:30,20,25.15,25.2,25.15,25.2,70
20160701|2015-10-21 09:30,21,25.2,25.21,25.2,25.21,20
20160701|2015-10-21 11:30,21,25.21,25.22,25.21,25.22,20
20160701|2015-10-23 08:00,23,25.23,25.25,25.23,25.25,45
20160701|2015-10-23 08:30,23,25.3,25.32,25.3,25.32,40
20160701|2015-10-23 09:00,23,25.4,25.5,25.4,25.5,61
20160701|2015-10-23 09:30,23,25.5,25.5,25.5,25.5,40
20160701|2015-10-26 08:00,26,25.4,25.44,25.4,25.44,50
20160701|2015-10-26 09:00,26,25.45,25.45,25.45,25.45,60
20160701|2015-10-26 11:30,26,25.4,25.4,25.4,25.4,10
20160701|2015-10-27 08:00,27,25.4,25.44,25.4,25.44,60
20160701|2015-10-27 10:00,27,25.4,25.4,25.4,25.4,10
20160701|2015-10-28 08:00,28,25.4,25.44,25.4,25.44,50
20160701|2015-10-28 11:30,28,25.45,25.46,25.45,25.46,30
20160701|2015-11-03 10:00,3,25.47,25.51,25.47,25.51,70
20160701|2015-11-03 10:30,3,25.6,25.62,25.6,25.62,50
20160701|2015-11-04 08:30,4,25.65,25.65,25.65,25.65,10
20160701|2015-11-06 10:30,6,25.45,25.45,25.45,25.45,50
20160701|2015-11-06 11:30,6,25.45,25.45,25.45,25.45,25
20160701|2015-11-12 11:00,12,25.5,25.5,25.5,25.5,75
20160701|2015-11-13 10:00,13,25.6,25.6,25.6,25.6,20
20160701|2015-11-13 11:00,13,25.61,25.66,25.61,25.66,60
20160701|2015-11-16 08:00,16,25.67,25.68,25.67,25.68,17
20160701|2015-11-17 11:30,17,25.6,25.6,25.6,25.6,75
20160701|2015-11-24 08:00,24,25.67,25.74,25.67,25.74,83
20160701|2015-11-24 08:30,24,25.75,25.75,25.75,25.75,10
20160701|2015-11-24 11:00,24,25.76,25.8,25.76,25.8,40
20160701|2015-11-24 11:30,24,25.81,25.9,25.81,25.9,30
20160701|2015-11-25 09:00,25,25.9,25.9,25.9,25.9,10
20160701|2015-12-01 11:30,1,25.91,25.92,25.91,25.92,25
20160701|2015-12-04 09:30,4,25.92,26,25.92,26,90
20160701|2015-12-04 10:30,4,26,26,26,26,30
20160701|2015-12-14 11:00,14,25.75,25.75,25.75,25.75,50
20160701|2015-12-15 09:00,15,25.7,25.7,25.7,25.7,5
20160701|2015-12-15 09:30,15,25.7,25.7,25.7,25.7,50
20160701|2015-12-16 09:30,16,25.8,25.85,25.8,25.85,60
20160701|2015-12-16 11:30,16,26,26,26,26,2
20160701|2015-12-17 08:30,17,26,26.03,26,26.03,48
20160701|2015-12-18 09:00,18,26.05,26.1,26.05,26.1,50
20160701|2015-12-18 09:30,18,26.1,26.12,26.1,26.12,30
20160701|2015-12-18 10:00,18,26.13,26.13,26.13,26.13,10
20160701|2015-12-23 11:30,23,25.7,26.14,25.7,26.14,3
20160701|2015-12-24 11:30,24,25.71,25.71,25.71,25.71,1
20160701|2015-12-29 11:30,29,25.8,25.8,25.8,25.8,3
20160701|2015-12-30 11:30,30,25.8,25.8,25.8,25.8,3
20160701|2016-02-03 08:30,3,25.25,25.25,25.25,25.25,60
20160701|2016-02-03 11:30,3,25.55,25.55,25.55,25.55,2
20160701|2016-02-05 11:30,5,25.2,25.2,25.2,25.2,1
20160701|2016-02-08 08:30,8,25.2,25.2,25.2,25.2,25
20160701|2016-02-10 11:30,10,25.75,25.75,25.75,25.75,2
20160701|2016-02-11 08:30,11,25.85,25.85,25.85,25.85,10
20160701|2016-02-12 09:00,12,25.75,25.75,25.75,25.75,25
20160701|2016-02-12 10:30,12,25.8,25.8,25.8,25.8,20
20160701|2016-02-12 11:30,12,25.66,25.66,25.65,25.65,5
20160701|2016-02-16 11:00,16,25.65,25.65,25.65,25.65,20
20160701|2016-02-16 11:30,16,25.75,25.75,25.75,25.75,6
20160701|2016-02-17 08:30,17,25.75,25.75,25.75,25.75,30
20160701|2016-02-17 11:30,17,25.8,26.24,25.8,26.24,5
20160701|2016-02-23 11:30,23,25.7,25.7,25.7,25.7,1
20160701|2016-02-29 10:00,29,25.8,25.8,25.8,25.8,100
20160701|2016-02-29 11:30,29,25.65,25.65,25.65,25.65,1
20160701|2016-03-01 09:30,1,25.85,25.85,25.85,25.85,75
20160701|2016-03-01 10:00,1,25.85,25.85,25.85,25.85,100
20160701|2016-03-02 10:00,2,25.85,25.85,25.85,25.85,200
20160701|2016-03-02 11:30,2,25.95,25.95,25.95,25.95,7
20160701|2016-03-03 11:30,3,26.05,26.05,25.75,25.75,13
20160701|2016-03-07 08:30,7,25.75,26.25,25.75,26.25,11
20160701|2016-03-09 11:30,9,26.45,26.45,26.45,26.45,5
20160701|2016-03-11 11:30,11,25.76,25.76,25.76,25.76,2
20160701|2016-03-16 11:30,16,26.5,26.5,26.5,26.5,4
20160701|2016-03-17 11:00,17,26.5,26.5,26.5,26.5,6
20160701|2016-03-17 11:30,17,26.8,26.8,26.8,26.8,2
20160701|2016-03-23 11:30,23,26.95,26.95,26.95,26.95,4
20160701|2016-03-24 10:00,24,26.99,26.99,26.99,26.99,2
20160701|2016-03-24 10:30,24,27,27,27,27,25
20160701|2016-03-28 08:30,28,26.95,26.95,26.95,26.95,30
20160701|2016-03-29 08:00,29,27,27,27,27,35
20160701|2016-03-29 08:30,29,27.25,27.25,27.25,27.25,30
20160701|2016-03-29 09:00,29,27.25,27.5,27.25,27.5,100
20160701|2016-03-29 11:00,29,27.5,27.5,27.5,27.5,75
20160701|2016-03-29 11:30,29,27.5,27.5,27.5,27.5,45
20160701|2016-03-30 09:30,30,27.65,27.65,27.65,27.65,9
20160701|2016-04-01 09:30,1,28,28,28,28,100
20160701|2016-04-01 11:30,1,27.7,27.7,27.4,27.4,3
20160701|2016-04-04 09:00,4,27.95,28,27.95,28,52
20160701|2016-04-04 09:30,4,27.95,27.95,27.95,27.95,1
20160701|2016-04-05 10:00,5,27.6,27.8,27.6,27.8,22
20160701|2016-04-06 10:30,6,28,28,28,28,50
20160701|2016-04-06 11:00,6,28,28,28,28,50
20160701|2016-04-06 11:30,6,27.95,27.95,27.95,27.95,10
20160701|2016-04-11 08:00,11,27.5,27.5,27.5,27.5,16
20160701|2016-04-11 11:30,11,27.51,27.51,27.51,27.51,6
20160701|2016-04-12 08:30,12,27.5,27.5,27.5,27.5,15
20160701|2016-04-12 11:30,12,27,27,27,27,6
20160701|2016-04-13 11:30,13,27.5,27.6,27.5,27.6,72
20160701|2016-04-14 08:30,14,28,28,28,28,56
20160701|2016-04-15 11:30,15,27.75,27.75,27.75,27.75,6
20160701|2016-04-20 08:00,20,28,28,28,28,115
20160701|2016-04-20 10:00,20,28.5,28.5,28.5,28.5,25
20160701|2016-04-21 08:00,21,28.5,28.5,28.5,28.5,50
20160701|2016-04-21 10:00,21,28.6,28.6,28.6,28.6,50
20160701|2016-04-21 10:30,21,28.6,28.6,28.6,28.6,156
20160701|2016-04-21 11:30,21,28.01,28.01,28.01,28.01,2
20160701|2016-04-22 11:30,22,28.99,28.99,28.99,28.99,5
20160701|2016-04-25 11:30,25,28.6,28.6,28.6,28.6,1
20160701|2016-04-26 10:00,26,28.35,28.35,28.35,28.35,40
20160701|2016-04-27 09:00,27,28.95,29,28.95,29,75
20160701|2016-04-28 08:00,28,29,29,29,29,1
20160701|2016-04-28 11:30,28,28.35,28.35,28.35,28.35,8
20160701|2016-04-29 08:00,29,28.6,28.6,28.6,28.6,4
20160701|2016-04-29 08:30,29,28.5,28.5,28.5,28.5,11
20160701|2016-04-29 11:30,29,28.35,28.35,28.25,28.25,47
20160701|2016-05-02 08:30,2,28.25,28.5,28.23,28.5,38
20160701|2016-05-02 11:30,2,28,28,28,28,2
20160701|2016-05-04 09:30,4,27.3,27.3,27.3,27.3,5
20160701|2016-05-04 10:00,4,27.7,27.75,27.7,27.75,73
20160701|2016-05-04 11:30,4,27.4,27.4,27.4,27.4,7
20160701|2016-05-05 11:30,5,27.5,27.5,27.5,27.5,2
20160701|2016-05-06 11:30,6,27.5,27.5,27.5,27.5,5
20160701|2016-05-09 08:30,9,28.25,28.25,28.25,28.25,23
20160701|2016-05-09 09:00,9,28.25,28.25,28.25,28.25,10
20160701|2016-05-09 11:30,9,27.75,27.75,27.75,27.75,3
20160701|2016-05-11 11:30,11,27.75,27.75,27.6,27.6,7
20160701|2016-05-12 11:30,12,27.51,27.51,27.5,27.5,21
20160701|2016-05-17 08:00,17,27.36,27.36,27,27,80
20160701|2016-05-18 08:00,18,27,27,27,27,4
20160701|2016-05-20 10:00,20,27,27,27,27,3
20160701|2016-05-20 10:30,20,27.45,27.45,27.45,27.45,1
20160701|2016-05-20 11:00,20,27,27,26.5,26.9,134
20160701|2016-05-20 11:30,20,26.5,26.55,26.5,26.55,24
20160701|2016-05-23 11:30,23,26.6,26.6,26.6,26.6,1
20160701|2016-05-24 09:00,24,26.5,26.5,26.5,26.5,15
20160701|2016-05-24 11:00,24,26.5,26.5,26.5,26.5,5
20160701|2016-05-24 11:30,24,26.5,26.55,26.5,26.55,7
20160701|2016-05-25 10:00,25,26.5,26.5,26.5,26.5,5
20160701|2016-05-25 10:30,25,26.5,26.5,26.5,26.5,5
20160701|2016-05-25 11:00,25,26.5,26.5,26.5,26.5,5
20160701|2016-05-25 11:30,25,26.5,26.5,26.5,26.5,2
20160701|2016-05-26 08:30,26,26.4,26.4,26.4,26.4,3
20160701|2016-05-26 09:30,26,27,27,27,27,30
20160701|2016-05-26 10:00,26,26.9,27,26.9,27,75
20160701|2016-05-26 10:30,26,27,27,27,27,102
20160701|2016-05-26 11:30,26,26.42,26.6,26.42,26.6,7
20160701|2016-05-27 08:00,27,26.4,26.4,26.4,26.4,2
20160701|2016-05-31 08:00,31,26.4,26.4,26.4,26.4,23
20160701|2016-05-31 11:30,31,27,27,27,27,25
20160701|2016-06-01 10:00,1,26.5,26.5,26.4,26.4,11
20160701|2016-06-01 11:30,1,26.42,26.55,26.42,26.55,4
20160701|2016-06-02 08:00,2,26.35,26.35,26.35,26.35,6
20160701|2016-06-02 09:00,2,26.4,26.5,26.4,26.5,103
20160701|2016-06-02 10:00,2,26.9,26.9,26.5,26.5,22
20160701|2016-06-02 10:30,2,26.8,26.8,26.8,26.8,20
20160701|2016-06-02 11:30,2,26.8,26.8,26.8,26.8,5
20160701|2016-06-03 08:00,3,26.4,26.4,26.4,26.4,1
20160701|2016-06-03 11:30,3,26.5,26.5,26.46,26.46,12
20160701|2016-06-06 08:00,6,26.35,26.35,26.35,26.35,1
20160701|2016-06-06 08:30,6,26.75,27,26.46,26.46,52
20160701|2016-06-06 09:00,6,27,27,26.46,26.46,2
20160701|2016-06-06 10:30,6,26.46,26.46,26.46,26.46,10
20160701|2016-06-06 11:30,6,26.46,26.46,26.46,26.46,2
20160701|2016-06-07 08:00,7,26.35,26.35,26.35,26.35,1
20160701|2016-06-07 08:30,7,26.4,26.4,26.35,26.35,15
20160701|2016-06-07 09:00,7,26.4,26.4,26.4,26.4,4
20160701|2016-06-07 09:30,7,26.6,26.6,26.5,26.5,8
20160701|2016-06-07 10:00,7,26.5,26.75,26.5,26.75,8
20160701|2016-06-07 10:30,7,26.5,26.5,26.5,26.5,1
20160701|2016-06-07 11:00,7,26.75,26.75,26.5,26.51,26
20160701|2016-06-07 11:30,7,26.52,26.52,26.5,26.5,7
20160701|2016-06-08 09:00,8,26.5,27.25,26.5,27.25,56
20160901|2015-05-28 10:30,28,25,25,25,25,25
20160901|2015-06-09 08:30,9,25,25,25,25,25
20160901|2015-06-17 09:00,17,25,25,25,25,10
20160901|2015-06-19 08:00,19,25.1,25.15,25.1,25.15,10
20160901|2015-06-26 10:00,26,25.15,25.15,25.15,25.15,15
20160901|2015-07-10 08:00,10,25.2,25.25,25.2,25.25,20
20160901|2015-07-10 08:30,10,25.25,25.25,25.25,25.25,50
20160901|2015-07-14 08:00,14,25.1,25.1,25.1,25.1,20
20160901|2015-07-16 10:30,16,25.1,25.1,25.1,25.1,30
20160901|2015-07-24 10:00,24,24.75,24.75,24.75,24.75,105
20160901|2015-07-30 09:30,30,24.8,24.8,24.8,24.8,30
20160901|2015-07-30 11:00,30,24.75,24.75,24.75,24.75,70
20160901|2015-07-30 11:30,30,24.7,24.7,24.7,24.7,5
20160901|2015-08-05 08:30,5,24.9,24.9,24.9,24.9,8
20160901|2015-08-07 10:00,7,24.9,24.9,24.9,24.9,30
20160901|2015-08-12 10:00,12,24.75,24.75,24.75,24.75,25
20160901|2015-08-21 08:00,21,24.9,24.9,24.9,24.9,30
20160901|2015-09-22 11:00,22,24.9,24.9,24.9,24.9,28
20160901|2015-09-29 09:00,29,24.9,24.9,24.9,24.9,27
20160901|2015-10-01 08:30,1,24.9,24.9,24.9,24.9,65
20160901|2015-10-01 09:00,1,25,25.05,25,25.05,120
20160901|2015-10-06 08:30,6,24.9,25,24.9,25,45
20160901|2015-10-06 09:00,6,25.05,25.05,25.05,25.05,20
20160901|2015-10-06 09:30,6,25.06,25.1,25.06,25.1,60
20160901|2015-10-07 09:30,7,25,25,25,25,10
20160901|2015-10-07 11:30,7,25.1,25.1,25.1,25.1,3
20160901|2015-10-09 10:30,9,25.1,25.14,25.1,25.14,50
20160901|2015-10-16 08:30,16,25.1,25.1,25.1,25.1,10
20160901|2015-10-19 11:30,19,25,25,25,25,10
20160901|2015-10-20 10:00,20,25.1,25.1,25.1,25.1,20
20160901|2015-10-20 11:30,20,25.15,25.2,25.15,25.2,70
20160901|2015-10-21 09:30,21,25.2,25.21,25.2,25.21,20
20160901|2015-10-21 11:30,21,25.21,25.22,25.21,25.22,20
20160901|2015-10-23 08:00,23,25.23,25.25,25.23,25.25,55
20160901|2015-10-23 08:30,23,25.3,25.32,25.3,25.32,40
20160901|2015-10-23 09:00,23,25.4,25.5,25.4,25.5,61
20160901|2015-10-23 11:30,23,25.42,25.42,25.42,25.42,9
20160901|2015-10-26 08:00,26,25.4,25.44,25.4,25.44,50
20160901|2015-10-26 09:00,26,25.45,25.45,25.45,25.45,60
20160901|2015-10-26 10:00,26,25.45,25.45,25.45,25.45,25
20160901|2015-10-26 11:30,26,25.4,25.4,25.4,25.4,8
20160901|2015-10-27 08:00,27,25.4,25.44,25.4,25.44,60
20160901|2015-10-27 10:00,27,25.4,25.4,25.4,25.4,10
20160901|2015-10-28 08:00,28,25.4,25.44,25.4,25.44,55
20160901|2015-10-28 11:30,28,25.45,25.46,25.45,25.46,30
20160901|2015-11-03 10:00,3,25.47,25.51,25.47,25.51,70
20160901|2015-11-03 10:30,3,25.6,25.62,25.6,25.62,50
20160901|2015-11-04 08:30,4,25.65,25.65,25.65,25.65,10
20160901|2015-11-06 10:30,6,25.45,25.45,25.45,25.45,50
20160901|2015-11-06 11:30,6,25.45,25.45,25.45,25.45,25
20160901|2015-11-13 08:00,13,25.6,25.6,25.6,25.6,20
20160901|2015-11-13 09:30,13,25.61,25.61,25.61,25.61,6
20160901|2015-11-13 11:00,13,25.61,25.64,25.61,25.64,34
20160901|2015-11-16 08:00,16,25.65,25.65,25.65,25.65,7
20160901|2015-11-24 08:00,24,25.65,25.72,25.65,25.72,93
20160901|2015-11-24 08:30,24,25.73,25.75,25.73,25.75,30
20160901|2015-11-24 11:00,24,25.76,25.8,25.76,25.8,50
20160901|2015-11-24 11:30,24,25.81,25.9,25.81,25.9,30
20160901|2015-12-04 09:30,4,25.9,26,25.9,26,85
20160901|2015-12-07 11:30,7,26,26,26,26,10
20160901|2015-12-09 11:30,9,26,26,26,26,4
20160901|2015-12-15 09:00,15,25.7,25.7,25.7,25.7,5
20160901|2015-12-15 09:30,15,25.7,25.7,25.7,25.7,50
20160901|2015-12-16 09:30,16,25.8,25.95,25.8,25.95,80
20160901|2015-12-16 11:30,16,26,26,26,26,2
20160901|2015-12-17 08:30,17,26,26.03,26,26.03,48
20160901|2015-12-18 09:00,18,26.05,26.1,26.05,26.1,50
20160901|2015-12-18 09:30,18,26.1,26.12,26.1,26.12,30
20160901|2015-12-18 10:00,18,26.13,26.13,26.13,26.13,10
20160901|2015-12-23 11:30,23,25.7,26.15,25.7,26.15,3
20160901|2015-12-24 11:30,24,25.71,25.71,25.71,25.71,1
20160901|2015-12-29 11:30,29,25.8,25.8,25.8,25.8,3
20160901|2015-12-30 11:30,30,25.8,25.8,25.8,25.8,3
20160901|2016-01-06 11:30,6,26,26,26,26,2
20160901|2016-01-12 10:30,12,26.14,26.18,26.14,26.18,40
20160901|2016-01-14 08:00,14,26.18,26.18,26.18,26.18,1
20160901|2016-01-20 11:00,20,25.75,25.75,25.75,25.75,5
20160901|2016-01-21 09:00,21,25.75,25.75,25.75,25.75,5
20160901|2016-01-21 10:00,21,26,26,26,26,1
20160901|2016-01-21 11:30,21,25.99,25.99,25.99,25.99,1
20160901|2016-01-22 11:00,22,25.71,25.71,25.7,25.7,21
20160901|2016-01-26 11:00,26,25.5,25.5,25.5,25.5,1
20160901|2016-01-27 08:30,27,25.5,25.5,25.5,25.5,24
20160901|2016-01-28 08:00,28,25.4,25.4,25.3,25.3,85
20160901|2016-02-03 08:00,3,25.3,25.3,25.25,25.25,58
20160901|2016-02-03 08:30,3,25.25,25.25,25.25,25.25,60
20160901|2016-02-03 09:30,3,25.2,25.2,25.2,25.2,53
20160901|2016-02-03 11:30,3,25.65,25.65,25.65,25.65,1
20160901|2016-02-04 08:00,4,25.25,25.25,25.25,25.25,16
20160901|2016-02-08 08:30,8,25.25,25.25,25.25,25.25,50
20160901|2016-02-10 11:30,10,25.85,25.85,25.85,25.85,1
20160901|2016-02-11 08:30,11,25.95,25.95,25.95,25.95,8
20160901|2016-02-12 09:00,12,25.75,25.75,25.75,25.75,25
20160901|2016-02-17 11:30,17,26,26.22,26,26.22,3
20160901|2016-02-29 11:30,29,25.75,25.75,25.75,25.75,1
20160901|2016-03-01 10:00,1,25.85,25.85,25.85,25.85,100
20160901|2016-03-02 11:30,2,26.2,26.2,26.2,26.2,5
20160901|2016-03-07 08:30,7,25.75,25.75,25.75,25.75,1
20160901|2016-03-09 11:30,9,26.45,26.45,26.45,26.45,5
20160901|2016-03-11 11:30,11,25.76,25.76,25.76,25.76,2
20160901|2016-03-16 11:30,16,26.5,26.5,26.5,26.5,4
20160901|2016-03-17 11:00,17,26.5,26.5,26.5,26.5,6
20160901|2016-03-23 11:30,23,27,27,27,27,4
20160901|2016-03-24 10:30,24,27,27,27,27,22
20160901|2016-03-29 08:00,29,27,27,27,27,5
20160901|2016-03-29 08:30,29,27.25,27.25,27.25,27.25,30
20160901|2016-03-29 09:00,29,27.5,27.5,27.5,27.5,60
20160901|2016-03-29 09:30,29,27.5,27.5,27.5,27.5,50
20160901|2016-03-29 11:00,29,27.5,27.5,27.5,27.5,75
20160901|2016-03-29 11:30,29,27.5,27.5,27.5,27.5,45
20160901|2016-04-01 09:30,1,28,28,28,28,100
20160901|2016-04-06 11:00,6,27.95,27.95,27.95,27.95,100
20160901|2016-04-06 11:30,6,27.7,27.95,27.7,27.95,6
20160901|2016-04-11 11:30,11,27.51,27.51,27.51,27.51,6
20160901|2016-04-12 11:30,12,27.5,27.5,27.5,27.5,40
20160901|2016-04-13 11:30,13,27.6,27.6,27.6,27.6,1
20160901|2016-04-14 08:30,14,27.95,28,27.95,28,41
20160901|2016-04-15 11:30,15,27.75,27.75,27.75,27.75,6
20160901|2016-04-20 08:00,20,28,28,28,28,15
20160901|2016-04-20 08:30,20,28.45,28.45,28.45,28.45,1
20160901|2016-04-20 10:00,20,28.45,28.5,28.45,28.5,30
20160901|2016-04-22 11:30,22,28.49,28.49,28.49,28.49,5
20160901|2016-04-28 09:30,28,28.8,28.8,28.8,28.8,50
20160901|2016-04-29 08:00,29,28.6,28.6,28.6,28.6,2
20160901|2016-04-29 08:30,29,28.5,28.5,28.5,28.5,2
20160901|2016-04-29 11:30,29,28.26,28.26,28.26,28.26,2
20160901|2016-05-02 08:30,2,28.25,28.5,28.25,28.5,13
20160901|2016-05-02 11:30,2,28,28,28,28,2
20160901|2016-05-04 09:00,4,27.8,27.8,27.8,27.8,60
20160901|2016-05-04 10:00,4,27.75,27.8,27.75,27.8,75
20160901|2016-05-04 11:30,4,27.45,27.45,27.45,27.45,4
20160901|2016-05-05 08:00,5,27.81,27.95,27.81,27.95,22
20160901|2016-05-05 11:30,5,27.55,27.55,27.55,27.55,2
20160901|2016-05-06 08:30,6,27.95,27.95,27.95,27.95,54
20160901|2016-05-06 11:30,6,27.5,27.5,27.5,27.5,5
20160901|2016-05-09 08:30,9,28.25,28.25,28.25,28.25,28
20160901|2016-05-09 09:30,9,28.25,28.25,28.25,28.25,100
20160901|2016-05-09 11:30,9,27.8,27.8,27.8,27.8,3
20160901|2016-05-10 09:30,10,28,28,28,28,10
20160901|2016-05-10 10:00,10,28,28,28,28,40
20160901|2016-05-10 11:00,10,28.25,28.25,28.25,28.25,152
20160901|2016-05-12 11:30,12,27.51,27.51,27.51,27.51,2
20160901|2016-05-17 08:00,17,27.42,27.42,26.98,26.98,146
20160901|2016-05-18 08:00,18,27.06,27.06,27.06,27.06,5
20160901|2016-05-20 11:00,20,26.95,26.95,26.85,26.95,58
20160901|2016-05-20 11:30,20,26.85,26.85,26.75,26.75,53
20160901|2016-05-26 09:30,26,27.45,27.5,27.45,27.5,33
20160901|2016-05-26 10:00,26,27.37,27.47,27.37,27.47,70
20160901|2016-05-26 10:30,26,27.48,27.48,27.48,27.48,102
20160901|2016-05-26 11:30,26,27.05,27.05,26.8,26.8,93
20160901|2016-05-27 09:00,27,26.75,26.75,26.75,26.75,1
20160901|2016-05-31 11:30,31,27.25,27.25,27.25,27.25,3
20160901|2016-06-01 11:30,1,27,27.05,26.8,27.05,15
20160901|2016-06-02 09:00,2,26.9,26.9,26.8,26.8,48
20160901|2016-06-02 10:00,2,27.3,27.3,27.3,27.3,21
20160901|2016-06-02 10:30,2,27.2,27.2,27.2,27.2,20
20160901|2016-06-02 11:30,2,26.96,26.96,26.86,26.86,2
20160901|2016-06-03 11:30,3,26.86,26.86,26.86,26.86,5
20160901|2016-06-06 08:30,6,26.85,26.85,26.8,26.8,17
20160901|2016-06-06 10:00,6,27,27,27,27,26
20160901|2016-06-06 11:30,6,26.75,26.75,26.75,26.75,18
20160901|2016-06-07 08:30,7,26.8,26.8,26.8,26.8,1
20160901|2016-06-07 10:00,7,27,27.2,27,27.2,45
20160901|2016-06-07 10:30,7,27.2,27.2,27.2,27.2,25
20160901|2016-06-07 11:00,7,26.9,26.91,26.9,26.91,3
20160901|2016-06-07 11:30,7,26.92,26.92,26.9,26.9,7
20160901|2016-06-08 09:30,8,27.25,27.25,27.25,27.25,38
20160901|2016-06-08 10:00,8,27.4,27.4,27.4,27.4,27
20160901|2016-06-09 08:00,9,27.5,27.5,27.5,27.5,2
20160901|2016-06-09 11:30,9,27.02,27.02,27.02,27.02,2
20160901|2016-06-10 08:00,10,27.5,28,27.5,28,254
20160901|2016-06-10 09:30,10,28,28,28,28,5
20160901|2016-06-10 11:30,10,28.02,28.02,28.02,28.02,3
20160901|2016-06-15 10:00,15,27.99,27.99,27.99,27.99,3
20160901|2016-06-16 11:30,16,28.2,28.2,28.15,28.15,12
20160901|2016-06-17 08:00,17,27.12,28,27.12,28,7
20160901|2016-06-17 08:30,17,28,28,28,28,6
20160901|2016-06-21 10:30,21,28.1,28.2,28.1,28.2,2
20160901|2016-06-23 11:30,23,27.89,27.89,27.89,27.89,2
20160901|2016-06-24 08:00,24,27.87,27.87,27.87,27.87,2
20160901|2016-06-27 11:00,27,28.1,28.1,28.1,28.1,200
20160901|2016-06-27 11:30,27,27.95,27.95,27.95,27.95,5
20160901|2016-06-28 08:30,28,28.2,28.2,28.2,28.2,14
20160901|2016-06-28 10:30,28,28.25,28.25,28.25,28.25,100
20160901|2016-06-28 11:30,28,28.15,28.15,28.09,28.09,5
20160901|2016-06-29 11:30,29,28.25,28.25,28.25,28.25,5
20160901|2016-06-30 11:30,30,28.12,28.12,28.12,28.12,5
20160901|2016-07-01 08:30,1,28.1,28.1,28.1,28.1,75
20160901|2016-07-01 11:30,1,28.75,28.75,28.21,28.21,10
20160901|2016-07-05 08:30,5,28.25,28.25,28.25,28.25,100
20160901|2016-07-05 11:30,5,28.05,28.05,28.05,28.05,5
20160901|2016-07-06 11:30,6,28.4,28.4,28.4,28.4,200
20160901|2016-07-07 10:00,7,28.4,28.4,28.4,28.4,50
20160901|2016-07-07 11:30,7,28.4,28.4,28.25,28.25,105
20160901|2016-07-08 11:30,8,28.3,28.3,28.3,28.3,5
20160901|2016-07-11 11:30,11,28.48,28.48,28.45,28.45,5
20160901|2016-07-13 09:00,13,28.45,28.45,28.45,28.45,10
20160901|2016-07-13 10:30,13,28.39,28.4,28.39,28.4,22
20160901|2016-07-13 11:30,13,28.25,28.25,28.25,28.25,5
20160901|2016-07-14 08:30,14,28.5,28.5,28.5,28.5,34
20160901|2016-07-15 11:30,15,28.2,28.2,28.2,28.2,5
20160901|2016-07-18 11:30,18,28.2,28.2,28.2,28.2,13
20160901|2016-07-19 11:30,19,28.2,28.89,28.2,28.89,10
20160901|2016-07-20 11:30,20,28.03,28.03,27.7,27.7,92
20160901|2016-07-21 09:00,21,27.99,28,27.99,28,5
20160901|2016-07-21 11:30,21,28.15,28.15,28.08,28.08,2
20160901|2016-07-22 11:30,22,27.58,27.65,27.58,27.65,4
20160901|2016-07-25 11:30,25,27.99,28,27.99,28,8
20160901|2016-07-27 11:30,27,28.5,28.5,28.5,28.5,13
20160901|2016-08-01 11:30,1,27.64,27.64,27.64,27.64,2
20160901|2016-08-02 09:00,2,28.24,28.25,28.24,28.25,70
20160901|2016-08-02 09:30,2,28,28,28,28,78
20160901|2016-08-02 11:30,2,27.82,27.82,27.82,27.82,2
20160901|2016-08-03 08:30,3,28.25,28.25,28.25,28.25,2
20160901|2016-08-03 10:30,3,28.5,28.5,28.5,28.5,13
20160901|2016-08-03 11:00,3,28.7,28.7,28.7,28.7,14
20160901|2016-08-03 11:30,3,28.9,28.9,28.9,28.9,30
20160901|2016-08-08 11:30,8,29.35,29.35,29.35,29.35,54
20161101|2015-05-28 10:30,28,25,25,25,25,25
20161101|2015-07-07 09:30,7,25.25,25.25,25.25,25.25,50
20161101|2015-07-10 08:00,10,25.2,25.25,25.2,25.25,20
20161101|2015-07-10 08:30,10,25.25,25.25,25.25,25.25,50
20161101|2015-07-20 08:30,20,25,25,25,25,40
20161101|2015-09-22 11:00,22,24.9,24.9,24.9,24.9,10
20161101|2015-09-28 11:00,28,24.9,24.9,24.9,24.9,1
20161101|2015-10-01 08:30,1,24.9,24.95,24.9,24.95,84
20161101|2015-10-01 09:00,1,25,25,25,25,30
20161101|2015-10-06 09:00,6,24.9,24.95,24.9,24.95,25
20161101|2015-10-07 09:30,7,25,25,25,25,30
20161101|2015-10-07 11:00,7,25.01,25.04,25.01,25.04,40
20161101|2015-10-07 11:30,7,25.05,25.05,25.05,25.05,3
20161101|2015-10-09 10:30,9,25.05,25.1,25.05,25.1,50
20161101|2015-10-14 09:00,14,25,25,25,25,2
20161101|2015-10-14 11:30,14,25,25,25,25,5
20161101|2015-10-15 08:00,15,25,25,25,25,3
20161101|2015-10-16 08:30,16,25.1,25.1,25.1,25.1,10
20161101|2015-10-16 09:00,16,25.1,25.1,25.1,25.1,10
20161101|2015-10-19 11:30,19,25.1,25.1,25.1,25.1,117
20161101|2015-10-20 11:30,20,25.11,25.2,25.11,25.2,50
20161101|2015-10-21 11:30,21,25.21,25.21,25.21,25.21,3
20161101|2015-10-23 08:00,23,25.21,25.25,25.21,25.25,62
20161101|2015-10-23 08:30,23,25.3,25.31,25.3,25.31,30
20161101|2015-10-23 09:00,23,25.32,25.5,25.32,25.5,100
20161101|2015-10-26 08:00,26,25.4,25.44,25.4,25.44,50
20161101|2015-10-26 09:00,26,25.45,25.45,25.45,25.45,10
20161101|2015-10-27 08:00,27,25.4,25.44,25.4,25.44,60
20161101|2015-10-27 10:00,27,25.4,25.4,25.4,25.4,10
20161101|2015-10-28 08:00,28,25.4,25.44,25.4,25.44,50
20161101|2015-10-28 11:30,28,25.45,25.46,25.45,25.46,30
20161101|2015-10-30 10:00,30,25.47,25.5,25.47,25.5,58
20161101|2015-11-03 10:00,3,25.51,25.55,25.51,25.55,50
20161101|2015-11-03 10:30,3,25.6,25.62,25.6,25.62,40
20161101|2015-11-13 08:00,13,25.6,25.6,25.6,25.6,2
20161101|2015-11-13 10:30,13,25.6,25.6,25.6,25.6,18
20161101|2015-11-13 11:00,13,25.61,25.61,25.61,25.61,3
20161101|2015-11-16 08:00,16,25.61,25.64,25.61,25.64,33
20161101|2015-11-24 08:00,24,25.64,25.67,25.64,25.67,47
20161101|2015-11-24 11:00,24,25.68,25.8,25.68,25.8,63
20161101|2015-11-24 11:30,24,25.81,25.9,25.81,25.9,30
20161101|2015-12-04 09:30,4,25.9,26,25.9,26,115
20161101|2015-12-09 11:30,9,26,26,26,26,4
20161101|2015-12-15 09:00,15,25.7,25.7,25.7,25.7,5
20161101|2015-12-15 09:30,15,25.7,25.7,25.7,25.7,50
20161101|2015-12-16 09:30,16,25.8,25.85,25.8,25.85,60
20161101|2015-12-16 11:30,16,25.99,25.99,25.99,25.99,2
20161101|2015-12-18 10:00,18,26,26.1,26,26.1,88
20161101|2015-12-23 11:30,23,26.14,26.14,26.14,26.14,1
20161101|2015-12-29 11:30,29,25.8,25.8,25.8,25.8,3
20161101|2015-12-30 11:30,30,25.8,25.8,25.8,25.8,3
20161101|2016-01-06 11:30,6,26,26,26,26,2
20161101|2016-01-13 11:30,13,26.1,26.1,26.1,26.1,3
20161101|2016-01-20 11:00,20,25.75,25.75,25.75,25.75,5
20161101|2016-01-22 11:00,22,25.75,25.75,25.7,25.7,25
20161101|2016-01-27 08:30,27,25.5,25.5,25.5,25.5,25
20161101|2016-01-27 11:30,27,25.75,25.75,25.75,25.75,1
20161101|2016-01-28 08:00,28,25.3,25.3,25.3,25.3,25
20161101|2016-01-28 08:30,28,25.3,25.3,25.3,25.3,15
20161101|2016-01-29 09:30,29,25.5,25.5,25.5,25.5,50
20161101|2016-02-03 11:30,3,25.65,25.65,25.65,25.65,1
20161101|2016-02-04 08:00,4,25.3,25.3,25.3,25.3,30
20161101|2016-02-10 11:00,10,25.55,25.58,25.55,25.58,28
20161101|2016-02-10 11:30,10,26.22,26.22,26.22,26.22,1
20161101|2016-02-12 09:00,12,25.75,25.75,25.75,25.75,25
20161101|2016-02-19 08:00,19,25.85,25.85,25.85,25.85,18
20161101|2016-02-23 10:30,23,25.75,25.75,25.75,25.75,2
20161101|2016-02-25 09:00,25,25.75,25.75,25.75,25.75,1
20161101|2016-03-03 11:30,3,25.85,25.85,25.85,25.85,2
20161101|2016-03-07 09:00,7,25.85,25.85,25.85,25.85,16
20161101|2016-03-07 10:30,7,25.9,26.1,25.9,26.1,18
20161101|2016-03-09 11:30,9,26.45,26.45,26.45,26.45,5
20161101|2016-03-11 11:30,11,25.76,25.76,25.76,25.76,2
20161101|2016-03-16 10:30,16,26.1,26.1,26.1,26.1,1
20161101|2016-03-17 11:00,17,26.5,26.5,26.5,26.5,15
20161101|2016-03-21 09:00,21,26.2,26.2,26.2,26.2,1
20161101|2016-03-21 09:30,21,26.75,26.75,26.75,26.75,1
20161101|2016-03-21 11:00,21,26.25,26.25,26.25,26.25,1
20161101|2016-03-23 11:30,23,26.75,26.75,26.75,26.75,4
20161101|2016-03-24 11:30,24,26.75,26.75,26.75,26.75,56
20161101|2016-03-28 11:00,28,26.25,26.3,26.25,26.3,2
20161101|2016-03-29 09:00,29,27,27.5,27,27.5,25
20161101|2016-04-06 11:00,6,27,27,27,27,5
20161101|2016-04-06 11:30,6,27,27,27,27,6
20161101|2016-04-07 09:00,7,27,27,27,27,5
20161101|2016-04-13 08:30,13,26.3,26.3,26.3,26.3,5
20161101|2016-04-13 11:30,13,27,27,27,27,1
20161101|2016-04-14 08:30,14,26.95,26.95,26.95,26.95,10
20161101|2016-04-20 08:00,20,27,27,27,27,26
20161101|2016-04-20 08:30,20,27.25,27.5,27.25,27.5,164
20161101|2016-04-21 11:30,21,27.51,27.51,27.51,27.51,10
20161101|2016-04-26 11:00,26,27.5,27.55,27.5,27.55,90
20161101|2016-05-26 10:00,26,27.4,27.4,27.4,27.4,30
20161101|2016-05-26 11:30,26,27.05,27.05,26.62,26.62,45
20161101|2016-05-27 09:00,27,26.5,26.5,26.5,26.5,1
20161101|2016-05-31 09:30,31,26.5,26.5,26.5,26.5,1
20161101|2016-05-31 11:30,31,26.52,26.52,26.52,26.52,2
20161101|2016-06-01 10:00,1,26.7,26.9,26.7,26.9,55
20161101|2016-06-01 11:30,1,26.72,26.72,26.72,26.72,2
20161101|2016-06-02 10:00,2,27,27.25,27,27.25,50
20161101|2016-06-02 11:30,2,26.72,26.72,26.72,26.72,2
20161101|2016-06-03 11:30,3,26.72,26.72,26.72,26.72,2
20161101|2016-06-06 11:00,6,26.7,26.7,26.7,26.7,78
20161101|2016-06-06 11:30,6,26.52,26.52,26.52,26.52,2
20161101|2016-06-07 10:00,7,27,27.2,27,27.2,73
20161101|2016-06-07 10:30,7,27.2,27.2,27.2,27.2,33
20161101|2016-06-07 11:30,7,27,27,26.52,26.52,32
20161101|2016-06-08 10:00,8,27.25,27.44,27.25,27.44,37
20161101|2016-06-08 10:30,8,27.3,27.3,27.3,27.3,39
20161101|2016-06-08 11:30,8,26.52,26.52,26.52,26.52,2
20161101|2016-06-09 08:00,9,27.45,27.45,27.45,27.45,1
20161101|2016-06-09 11:30,9,26.61,26.61,26.61,26.61,2
20161101|2016-06-10 08:00,10,27.49,28,27.49,28,357
20161101|2016-06-10 08:30,10,28,28,28,28,24
20161101|2016-06-10 10:30,10,28,28,28,28,25
20161101|2016-06-13 10:00,13,27.8,27.8,27.8,27.8,10
20161101|2016-06-13 11:30,13,27.52,27.52,27.52,27.52,2
20161101|2016-06-14 11:30,14,27.03,27.03,27.03,27.03,2
20161101|2016-06-15 10:00,15,28,28,28,28,52
20161101|2016-06-15 11:30,15,27.52,27.52,27.52,27.52,2
20161101|2016-06-16 08:00,16,28.01,28.25,28.01,28.25,21
20161101|2016-06-16 08:30,16,28.25,28.25,28.25,28.25,10
20161101|2016-06-16 09:00,16,28.24,28.24,28.24,28.24,20
20161101|2016-06-16 11:30,16,27.92,27.92,27.92,27.92,2
20161101|2016-06-17 11:30,17,27.52,27.52,27.52,27.52,2
20161101|2016-06-20 11:30,20,27.62,27.62,27.62,27.62,2
20161101|2016-06-21 10:30,21,28,28,28,28,300
20161101|2016-06-21 11:00,21,28,28,28,28,5
20161101|2016-06-21 11:30,21,27.77,27.77,27.77,27.77,2
20161101|2016-06-22 08:30,22,27.75,27.75,27.75,27.75,10
20161101|2016-06-22 11:30,22,27.77,27.77,27.77,27.77,2
20161101|2016-06-23 08:00,23,28,28,28,28,100
20161101|2016-06-23 11:30,23,27.77,27.77,27.77,27.77,4
20161101|2016-06-24 08:00,24,27.75,27.8,27.75,27.8,45
20161101|2016-06-28 08:30,28,28,28,28,28,100
20161101|2016-06-28 09:00,28,28,28,28,28,1
20161101|2016-06-28 10:30,28,28.25,28.25,28.25,28.25,60
20161101|2016-07-08 10:00,8,28,28,28,28,100
20161101|2016-07-14 08:00,14,28,28,28,28,20
20161101|2016-07-18 08:30,18,27.75,27.75,27.75,27.75,67
20161101|2016-07-18 09:00,18,27.75,27.75,27.75,27.75,25
20161101|2016-07-20 10:00,20,27.8,27.8,27.8,27.8,100
20161101|2016-07-20 11:30,20,27.6,27.6,27.6,27.6,6
20161101|2016-07-21 09:30,21,27.74,27.8,27.74,27.8,86
20161101|2016-07-21 10:00,21,27.8,28,27.8,28,165
20161101|2016-07-26 10:00,26,27.75,27.75,27.75,27.75,5
20161101|2016-08-03 08:30,3,28.1,28.1,28.1,28.1,100
20161101|2016-08-03 09:00,3,28.2,28.2,28.2,28.2,25
20161101|2016-08-04 08:00,4,28.26,28.28,28.26,28.28,4
20161101|2016-08-04 11:00,4,28.49,28.49,28.49,28.49,2
20161101|2016-08-05 08:30,5,28.5,28.5,28.5,28.5,110
20161101|2016-08-10 09:30,10,28.76,29,28.76,28.76,9
20161101|2016-08-11 08:00,11,29.4,29.4,29.4,29.4,1
20161101|2016-08-16 08:30,16,28.75,28.75,28.5,28.5,75
20161101|2016-08-16 11:30,16,28.69,28.69,28.69,28.69,1
20161101|2016-08-17 08:30,17,28.7,28.7,28.7,28.7,100
20161101|2016-08-26 09:30,26,28.5,28.5,28.01,28.01,3
20161101|2016-08-31 09:00,31,28.5,28.5,28.5,28.5,2
20161101|2016-08-31 10:30,31,27.66,27.66,27.66,27.66,2
20161101|2016-08-31 11:30,31,27.69,27.69,27.69,27.69,2
20161101|2016-09-01 08:00,1,28.24,28.25,28.24,28.25,5
20161101|2016-09-01 08:30,1,28.25,28.25,28.25,28.25,100
20161101|2016-09-01 09:00,1,28.25,28.25,28.25,28.25,100
20161101|2016-09-01 11:30,1,28.25,28.25,28.25,28.25,15
20161101|2016-09-07 08:30,7,27.77,27.77,27.77,27.77,1
20161101|2016-09-07 09:00,7,28,28,28,28,250
20161101|2016-09-08 09:00,8,27.75,27.75,27.65,27.65,26
20161101|2016-09-12 08:00,12,27.75,27.85,27.75,27.85,101
20161101|2016-09-12 08:30,12,27.75,27.75,27.75,27.75,49
20161101|2016-09-12 11:00,12,27.75,27.75,27.75,27.75,50
20161101|2016-09-13 08:30,13,27.65,27.65,27.65,27.65,65
20161101|2016-09-13 11:00,13,27.6,27.6,27.6,27.6,100
20161101|2016-09-13 11:30,13,27.52,27.52,27.52,27.52,2
20161101|2016-09-14 08:00,14,27.5,27.5,27.5,27.5,20
20161101|2016-09-14 09:30,14,27.5,27.5,27.5,27.5,1
20161101|2016-09-15 08:00,15,27.5,27.5,27,27,123
20161101|2016-09-16 11:00,16,27.44,28,27.44,28,100
20161101|2016-09-19 10:30,19,28.24,28.5,28.24,28.5,296
20161101|2016-09-19 11:00,19,28.5,28.5,28.5,28.5,50
20161101|2016-09-20 11:30,20,27.82,27.82,27.82,27.82,2
20161101|2016-09-21 11:30,21,28,28,28,28,1
20161101|2016-09-22 11:30,22,28,28,28,28,25
20161101|2016-09-29 10:00,29,28.25,28.25,28.25,28.25,14
20161101|2016-09-29 10:30,29,28.74,28.75,28.55,28.55,24
20161101|2016-09-29 11:30,29,28.02,28.02,28.02,28.02,2
20161101|2016-09-30 09:30,30,28,28,28,28,1
20161101|2016-10-03 09:00,3,27.76,27.76,27.76,27.76,1
20161101|2016-10-03 11:30,3,28,28.1,27.77,28.1,8
20161101|2016-10-04 08:30,4,28.1,28.55,28.1,28.55,53
20161101|2016-10-04 11:30,4,28.3,28.3,27.76,27.76,4
20161101|2016-10-05 09:00,5,28.35,28.35,28.3,28.3,12
20161101|2016-10-05 10:00,5,28.49,28.49,28.49,28.49,2
20161101|2016-10-05 10:30,5,28.5,28.5,28.5,28.5,25
20161101|2016-10-05 11:30,5,28.53,28.53,28.53,28.53,4
20161101|2016-10-06 10:00,6,27.93,27.93,27.93,27.93,1
20161101|2016-10-06 11:30,6,28.5,28.5,28,28,6
20161101|2016-10-07 09:30,7,28.6,28.6,28.3,28.3,6
20161101|2016-10-07 11:30,7,28.4,28.5,28.4,28.5,3
20161101|2016-10-10 11:30,10,28.75,28.75,28.75,28.75,36
20170101|2015-06-15 11:30,15,25,25,25,25,55
20170101|2015-09-01 08:00,1,25,25,25,25,1
20170101|2015-10-01 08:30,1,24.8,24.8,24.8,24.8,13
20170101|2015-10-05 10:00,5,24.8,24.8,24.8,24.8,50
20170101|2015-10-07 09:30,7,25,25,25,25,34
20170101|2015-10-07 11:30,7,25,25,25,25,10
20170101|2015-10-08 10:00,8,25,25.04,25,25.04,50
20170101|2015-10-09 10:00,9,25.05,25.09,25.05,25.09,50
20170101|2015-10-16 09:00,16,25,25,25,25,10
20170101|2015-10-19 11:30,19,25,25,25,25,10
20170101|2015-10-20 11:30,20,25.1,25.12,25.1,25.12,50
20170101|2015-10-21 11:30,21,24.75,24.75,24.75,24.75,1
20170101|2015-10-23 08:00,23,25.15,25.2,25.15,25.2,60
20170101|2015-10-23 08:30,23,25.3,25.31,25.3,25.31,30
20170101|2015-10-23 09:00,23,25.32,25.5,25.32,25.5,100
20170101|2015-10-27 08:30,27,25.4,25.4,25.4,25.4,10
20170101|2015-10-27 10:00,27,25.4,25.4,25.4,25.4,10
20170101|2015-10-30 10:30,30,25.4,25.4,25.4,25.4,15
20170101|2015-11-04 09:00,4,25.41,25.41,25.41,25.41,5
20170101|2015-11-13 11:30,13,25.41,25.41,25.41,25.41,5
20170101|2015-11-19 08:00,19,25.42,25.46,25.42,25.46,65
20170101|2015-11-19 08:30,19,25.47,25.51,25.47,25.51,60
20170101|2015-11-19 09:00,19,25.52,25.53,25.52,25.53,20
20170101|2015-11-24 11:00,24,25.54,25.6,25.54,25.6,65
20170101|2015-11-24 11:30,24,25.6,25.7,25.6,25.7,40
20170101|2015-12-04 09:30,4,25.7,25.7,25.7,25.7,5
20170101|2015-12-11 09:30,11,25.7,25.7,25.7,25.7,5
20170101|2015-12-15 08:00,15,25.5,25.5,25.5,25.5,10
20170101|2015-12-15 08:30,15,25.6,25.7,25.6,25.7,30
20170101|2015-12-18 09:00,18,25.71,25.71,25.71,25.71,5
20170101|2015-12-18 10:00,18,25.71,25.73,25.71,25.73,25
20170101|2015-12-22 09:30,22,25.75,25.75,25.75,25.75,25
20170101|2015-12-29 09:00,29,25.75,25.75,25.75,25.75,10
20170101|2015-12-29 09:30,29,25.75,25.75,25.75,25.75,30
20170101|2016-01-04 10:30,4,25.75,25.75,25.75,25.75,25
20170101|2016-01-07 08:00,7,25.76,25.77,25.76,25.77,20
20170101|2016-01-20 10:00,20,25.45,25.45,25.45,25.45,50
20170101|2016-01-25 11:30,25,25.25,25.25,25.25,25.25,91
20170101|2016-01-26 11:30,26,25.2,25.2,25.2,25.2,5
20170101|2016-01-27 08:00,27,25.18,25.18,25.18,25.18,1
20170101|2016-01-27 08:30,27,25.1,25.1,25.1,25.1,5
20170101|2016-01-27 10:30,27,25.1,25.1,25.1,25.1,100
20170101|2016-03-01 10:00,1,25.8,25.8,25.8,25.8,120
20170101|2016-03-01 11:30,1,25.8,25.8,25.8,25.8,20
20170101|2016-03-04 10:30,4,25.75,25.75,25.75,25.75,20
20170101|2016-03-07 09:00,7,25.85,25.85,25.85,25.85,5
20170101|2016-03-09 08:00,9,25.9,25.9,25.9,25.9,25
20170101|2016-03-09 10:00,9,25.9,25.9,25.9,25.9,10
20170101|2016-03-10 08:00,10,26,26.1,26,26.1,60
20170101|2016-03-10 08:30,10,25.25,25.25,25.25,25.25,6
20170101|2016-03-15 09:30,15,25.75,25.9,25.75,25.9,30
20170101|2016-03-16 09:00,16,26,26,26,26,37
20170101|2016-03-16 09:30,16,26.1,26.15,26.1,26.15,20
20170101|2016-03-16 10:00,16,26.25,26.25,26.25,26.25,5
20170101|2016-03-16 10:30,16,26.25,26.25,26.25,26.25,41
20170101|2016-03-16 11:00,16,26.3,26.4,26.3,26.4,20
20170101|2016-03-17 09:00,17,26.5,26.5,26.5,26.5,60
20170101|2016-03-17 11:00,17,26.5,26.5,26.5,26.5,10
20170101|2016-03-17 11:30,17,26.5,26.5,26.5,26.5,100
20170101|2016-03-18 08:00,18,26.6,26.6,26.6,26.6,30
20170101|2016-03-22 11:00,22,26.5,26.54,26.5,26.54,85
20170101|2016-03-29 09:00,29,26.55,26.55,26.55,26.55,5
20170101|2016-04-05 09:00,5,26.5,26.6,26.5,26.6,91
20170101|2016-04-05 09:30,5,26.5,26.5,26.5,26.5,50
20170101|2016-04-05 10:30,5,26.55,26.55,26.55,26.55,50
20170101|2016-04-07 09:00,7,26.25,26.25,26.25,26.25,1
20170101|2016-04-11 10:00,11,26.25,26.25,26.25,26.25,10
20170101|2016-04-14 09:00,14,26.25,26.25,26.25,26.25,20
20170101|2016-04-20 08:30,20,26.25,26.63,26.25,26.63,105
20170101|2016-04-21 11:30,21,26.65,26.73,26.65,26.7,100
20170101|2016-04-22 11:30,22,26.6,26.6,26.6,26.6,100
20170101|2016-05-03 10:30,3,26.25,26.27,26.25,26.27,30
20170101|2016-05-03 11:00,3,26.28,26.29,26.28,26.29,20
20170101|2016-05-04 09:00,4,26.3,26.3,26.3,26.3,60
20170101|2016-05-04 10:00,4,26.3,26.3,26.3,26.3,100
20170101|2016-05-05 08:00,5,26.31,26.31,26.31,26.31,10
20170101|2016-05-10 08:00,10,26.32,26.32,26.32,26.32,1
20170101|2016-05-11 08:00,11,26.32,26.32,26.32,26.32,3
20170101|2016-05-11 09:30,11,26.3,26.3,26.3,26.3,10
20170101|2016-05-12 09:00,12,26.5,26.5,26.5,26.5,55
20170101|2016-05-19 08:30,19,26,26,25.8,25.8,18
20170101|2016-05-24 08:30,24,26.25,26.25,26.25,26.25,5
20170101|2016-05-24 09:00,24,26.5,26.5,26.5,26.5,5
20170101|2016-05-24 10:30,24,25.85,25.85,25.85,25.85,1
20170101|2016-05-25 08:00,25,26.25,26.25,26.25,26.25,5
20170101|2016-05-25 10:30,25,26.25,26.25,26.25,26.25,10
20170101|2016-05-25 11:00,25,26.5,26.5,26.5,26.5,5
20170101|2016-05-26 08:30,26,26.51,26.54,26.51,26.54,20
20170101|2016-05-26 11:30,26,26.54,26.54,26.54,26.54,50
20170101|2016-05-31 08:30,31,26.2,26.2,26.2,26.2,10
20170101|2016-06-02 09:00,2,26.55,26.6,26.55,26.6,30
20170101|2016-06-02 09:30,2,26.7,26.7,26.7,26.7,35
20170101|2016-06-02 10:00,2,26.75,26.75,26.75,26.75,40
20170101|2016-06-03 09:30,3,26.7,26.7,26.7,26.7,5
20170101|2016-06-03 11:00,3,26.75,26.75,26.75,26.75,1
20170101|2016-06-06 09:00,6,26.5,26.5,26.5,26.5,50
20170101|2016-06-08 08:00,8,26.1,26.1,26.1,26.1,10
20170101|2016-06-08 08:30,8,26.1,26.7,26.1,26.7,20
20170101|2016-06-10 08:00,10,26.8,26.82,26.8,26.82,25
20170101|2016-06-15 10:30,15,26.7,26.7,26.7,26.7,10
20170101|2016-06-16 09:00,16,26.85,26.9,26.85,26.9,20
20170101|2016-06-21 10:30,21,26.8,26.8,26.8,26.8,5
20170101|2016-06-21 11:30,21,26.8,26.8,26.8,26.8,5
20170101|2016-06-23 08:00,23,26.9,26.9,26.9,26.9,15
20170101|2016-06-27 09:00,27,27,27,27,27,15
20170101|2016-06-28 08:30,28,26.85,27,26.85,27,50
20170101|2016-06-28 10:30,28,27,27,27,27,25
20170101|2016-07-01 08:00,1,27,27,27,27,30
20170101|2016-07-05 08:00,5,27,27,27,27,30
20170101|2016-07-06 11:30,6,27,27,27,27,20
20170101|2016-07-14 11:30,14,27.01,27.01,27,27,51
20170101|2016-07-21 10:00,21,26.99,27,26.99,27,10
20170101|2016-07-21 11:30,21,27,27,27,27,1
20170101|2016-07-22 09:30,22,27,27,27,27,50
20170101|2016-07-26 09:00,26,27,27.25,27,27.25,111
20170101|2016-07-26 09:30,26,27.39,27.4,27.39,27.4,11
20170101|2016-07-28 11:30,28,27.2,27.25,27.2,27.25,135
20170101|2016-08-05 08:30,5,27.25,27.4,27.25,27.4,40
20170101|2016-08-09 09:30,9,27.5,27.5,27.5,27.5,1
20170101|2016-08-10 08:30,10,27.3,27.5,27.3,27.5,55
20170101|2016-08-11 08:00,11,27.5,27.5,27.5,27.5,15
20170101|2016-08-11 08:30,11,27.5,27.5,27.5,27.5,35
20170101|2016-08-11 09:30,11,27.4,27.4,27.4,27.4,1
20170101|2016-08-11 11:00,11,27.5,27.5,27.5,27.5,49
20170101|2016-08-16 11:00,16,27.5,27.52,27.5,27.52,20
20170101|2016-08-16 11:30,16,27.55,27.55,27.55,27.55,5
20170101|2016-08-19 08:00,19,27.5,27.66,27.5,27.66,50
20170101|2016-08-19 09:00,19,27.7,27.7,27.7,27.7,20
20170101|2016-08-19 09:30,19,27.75,27.8,27.75,27.8,50
20170101|2016-08-24 11:30,24,27.03,27.03,27.03,27.03,1
20170101|2016-08-30 09:30,30,27.7,27.75,27.7,27.75,15
20170101|2016-09-06 09:00,6,27.25,27.25,27.25,27.25,19
20170101|2016-09-08 08:00,8,27.26,27.26,27.26,27.26,2
20170101|2016-09-09 09:00,9,27.39,27.39,27.39,27.39,1
20170101|2016-09-12 11:30,12,27.2,27.2,27.2,27.2,10
20170101|2016-09-16 11:00,16,27.2,27.6,27.2,27.6,90
20170101|2016-09-16 11:30,16,27.7,27.7,27.7,27.7,17
20170101|2016-09-19 08:30,19,27.7,27.8,27.7,27.8,17
20170101|2016-09-19 09:00,19,27.8,27.8,27.8,27.8,15
20170101|2016-09-22 08:00,22,28,28,28,28,2
20170101|2016-09-22 08:30,22,28.01,28.01,28,28,50
20170101|2016-09-22 10:30,22,27.8,27.8,27.8,27.8,5
20170101|2016-09-27 10:30,27,27.99,28,27.99,28,101
20170101|2016-09-29 08:00,29,28.5,28.5,28.5,28.5,50
20170101|2016-09-29 09:30,29,28.5,28.5,28.5,28.5,50
20170101|2016-09-29 10:00,29,28.2,28.5,28.2,28.5,28
20170101|2016-09-29 10:30,29,28.5,28.5,28.5,28.5,60
20170101|2016-09-30 09:30,30,28,28,28,28,1
20170101|2016-09-30 11:30,30,28.05,28.05,28.05,28.05,2
20170101|2016-10-03 11:30,3,27.94,28.05,27.52,28.05,13
20170101|2016-10-04 08:00,4,28,28,28,28,20
20170101|2016-10-04 08:30,4,28.3,28.3,28.3,28.3,25
20170101|2016-10-04 11:30,4,28.3,28.35,27.75,28.35,7
20170101|2016-10-05 08:30,5,28.3,28.3,28.3,28.3,10
20170101|2016-10-05 10:30,5,28.45,28.45,28.45,28.45,2
20170101|2016-10-05 11:00,5,28.45,28.45,28.45,28.45,23
20170101|2016-10-05 11:30,5,28.45,28.5,28.45,28.5,3
20170101|2016-10-06 10:00,6,27.93,27.93,27.93,27.93,1
20170101|2016-10-06 11:30,6,28.04,28.59,28,28.59,11
20170101|2016-10-07 09:30,7,28,28,28,28,1
20170101|2016-10-07 11:30,7,28.45,28.64,28.45,28.55,4
20170101|2016-10-10 11:30,10,28.85,28.85,28.85,28.85,1
20170101|2016-10-11 11:30,11,28.79,28.8,28.79,28.8,27
20170101|2016-10-13 11:00,13,28.51,28.51,28.5,28.5,12
20170101|2016-10-13 11:30,13,28.9,28.9,28.5,28.51,4
20170101|2016-10-14 11:30,14,28.25,28.55,28.05,28.55,25
20170101|2016-10-17 08:30,17,28.2,28.2,28.2,28.2,26
20170101|2016-10-17 09:00,17,28.15,28.15,28.1,28.1,11
20170101|2016-10-17 10:30,17,28.2,28.2,28.1,28.1,35
20170101|2016-10-17 11:30,17,28.5,28.55,28.4,28.4,62
20170101|2016-10-18 08:00,18,28.56,28.6,28.56,28.6,42
20170101|2016-10-18 09:30,18,28.62,28.65,28.62,28.65,22
20170101|2016-10-18 11:30,18,28.58,28.6,28.5,28.6,3
20170101|2016-10-19 11:30,19,28.85,28.85,28.85,28.85,333
20170101|2016-10-20 11:30,20,28.5,28.5,28.49,28.49,4
20170101|2016-10-21 11:30,21,28.5,28.5,28.5,28.5,1
20170101|2016-10-24 11:30,24,28.68,28.7,28.68,28.7,2
20170101|2016-10-25 10:00,25,28.75,28.75,28.75,28.75,10
20170101|2016-10-25 10:30,25,28.9,28.9,28.9,28.9,25
20170101|2016-10-25 11:00,25,29,29,29,29,23
20170101|2016-10-25 11:30,25,28.8,28.8,28.8,28.8,2
20170101|2016-10-26 11:30,26,28.57,28.57,28.57,28.57,2
20170101|2016-10-27 11:30,27,28.6,28.6,28.6,28.6,2
20170101|2016-10-28 11:30,28,28.79,28.85,28.77,28.83,9
20170101|2016-10-31 09:00,31,28.65,28.65,28.65,28.65,200
20170101|2016-10-31 11:30,31,28.8,28.8,28.8,28.8,8
20170101|2016-11-01 08:00,1,28.55,28.55,28.55,28.55,10
20170101|2016-11-01 08:30,1,28.66,28.66,28.6,28.6,64
20170101|2016-11-01 09:00,1,28.6,28.6,28.6,28.6,36
20170101|2016-11-01 11:30,1,28.65,28.65,28.65,28.65,5
20170101|2016-11-02 11:30,2,28.8,28.8,28.75,28.75,10
20170101|2016-11-03 11:30,3,28.86,28.99,28.86,28.99,3
20170101|2016-11-04 08:00,4,29.83,30,29.83,30,16
20170101|2016-11-04 11:30,4,28.77,29,28.75,29,15
20170101|2016-11-07 11:30,7,29,29,29,29,10
20170101|2016-11-08 08:00,8,28.4,28.4,28.4,28.4,1
20170101|2016-11-09 11:30,9,29,29,29,29,25
20170101|2016-11-10 09:00,10,28.51,28.51,28.45,28.45,11
20170101|2016-11-10 11:30,10,28.9,28.9,28.9,28.9,28
20170101|2016-11-14 10:30,14,28.9,28.9,28.9,28.9,38
20170101|2016-11-15 11:00,15,28.6,28.6,28.6,28.6,1
20170101|2016-11-16 08:30,16,28.6,28.6,28.6,28.6,4
20170101|2016-11-16 11:30,16,28.5,28.5,28.5,28.5,1
20170101|2016-11-17 08:30,17,28.79,28.79,28.79,28.79,2
20170101|2016-11-17 09:00,17,28.75,28.75,28.75,28.75,4
20170101|2016-11-17 11:30,17,28.75,28.75,28.75,28.75,10
20170101|2016-11-21 10:00,21,28.52,28.52,28.51,28.51,2
20170101|2016-11-21 11:30,21,28.32,28.64,28.32,28.64,4
20170101|2016-11-22 08:30,22,28.6,28.6,28.6,28.6,47
20170101|2016-11-22 09:30,22,28.5,28.5,28.5,28.5,1
20170101|2016-11-22 11:00,22,28.45,28.45,28.45,28.45,5
20170101|2016-11-22 11:30,22,28.6,28.6,28.6,28.6,8
20170101|2016-11-23 08:00,23,28.27,28.27,28.26,28.26,8
20170101|2016-11-23 11:30,23,28.49,28.49,28.48,28.49,9
20170101|2016-11-28 10:30,28,28.58,28.6,28.58,28.6,2
20170101|2016-11-28 11:30,28,28.48,28.6,28.48,28.6,10
20170101|2016-11-29 10:30,29,28.5,28.5,28.5,28.5,3
20170101|2016-11-29 11:00,29,28.5,28.5,28.5,28.5,3
20170101|2016-11-29 11:30,29,28.6,28.93,28.6,28.93,6
20170101|2016-11-30 11:30,30,28.56,28.56,28.51,28.51,4
20170101|2016-12-01 08:00,1,28.5,28.5,28.5,28.5,2
20170101|2016-12-01 10:00,1,29,29,29,29,96
20170101|2016-12-01 11:00,1,29.09,29.1,29.09,29.1,75
20170101|2016-12-01 11:30,1,28.52,28.52,28.52,28.52,2
20170101|2016-12-02 08:30,2,29,29,29,29,2
20170101|2016-12-02 09:00,2,29,29,29,29,3
20170101|2016-12-02 11:30,2,28.56,28.56,28.56,28.56,2
20170101|2016-12-05 11:30,5,29,29,28.75,28.75,4
20170101|2016-12-08 11:30,8,30,30,30,30,3
20170301|2015-06-15 11:30,15,25,25,25,25,55
20170301|2015-09-03 11:30,3,25,25,25,25,1
20170301|2015-10-05 10:00,5,24.8,24.8,24.8,24.8,50
20170301|2015-10-07 09:30,7,25,25,25,25,34
20170301|2015-10-08 10:00,8,25,25.04,25,25.04,50
20170301|2015-10-09 10:00,9,25.05,25.09,25.05,25.09,50
20170301|2015-10-16 09:00,16,25,25,25,25,10
20170301|2015-10-19 11:30,19,25,25,25,25,10
20170301|2015-10-20 11:30,20,25.1,25.12,25.1,25.12,50
20170301|2015-10-23 08:00,23,25.15,25.2,25.15,25.2,70
20170301|2015-10-23 08:30,23,25.3,25.31,25.3,25.31,30
20170301|2015-10-23 09:00,23,25.32,25.5,25.32,25.5,100
20170301|2015-10-27 08:30,27,25.4,25.4,25.4,25.4,10
20170301|2015-10-30 10:30,30,25.4,25.4,25.4,25.4,25
20170301|2015-11-19 08:00,19,25.42,25.46,25.42,25.46,65
20170301|2015-11-19 08:30,19,25.47,25.51,25.47,25.51,60
20170301|2015-11-19 09:00,19,25.52,25.53,25.52,25.53,20
20170301|2015-11-24 11:00,24,25.5,25.6,25.5,25.6,85
20170301|2015-11-24 11:30,24,25.6,25.7,25.6,25.7,40
20170301|2016-01-04 10:30,4,25.75,25.75,25.75,25.75,25
20170301|2016-01-07 08:00,7,25.76,25.77,25.76,25.77,20
20170301|2016-01-20 10:00,20,25.5,25.5,25.5,25.5,5
20170301|2016-01-25 11:30,25,25.25,25.25,25.25,25.25,50
20170301|2016-01-26 08:00,26,25.25,25.25,25.25,25.25,31
20170301|2016-03-01 10:00,1,25.8,25.8,25.8,25.8,115
20170301|2016-03-07 09:00,7,25.85,25.85,25.85,25.85,5
20170301|2016-03-09 08:00,9,25.9,25.9,25.9,25.9,15
20170301|2016-03-09 10:30,9,26,26.25,26,26.25,20
20170301|2016-03-15 11:30,15,26.15,26.15,26.15,26.15,2
20170301|2016-03-16 08:30,16,26.14,26.14,26.14,26.14,1
20170301|2016-03-16 10:30,16,26.15,26.15,26.15,26.15,1
20170301|2016-03-16 11:00,16,26.15,26.15,26.15,26.15,7
20170301|2016-03-17 09:00,17,26.25,26.25,26.25,26.25,10
20170301|2016-03-17 10:30,17,26.25,26.25,26.25,26.25,1
20170301|2016-03-17 11:00,17,26.3,26.5,26.3,26.5,50
20170301|2016-03-18 08:00,18,26.6,26.6,26.6,26.6,30
20170301|2016-03-22 11:00,22,26.5,26.55,26.5,26.55,95
20170301|2016-03-22 11:30,22,26.55,26.55,26.55,26.55,20
20170301|2016-03-29 09:30,29,26.55,26.55,26.55,26.55,1
20170301|2016-04-05 09:00,5,26.5,26.6,26.5,26.6,80
20170301|2016-04-12 10:00,12,26.25,26.25,26.25,26.25,11
20170301|2016-04-20 08:30,20,26.6,26.63,26.6,26.63,82
20170301|2016-04-21 11:30,21,26.65,26.73,26.65,26.7,85
20170301|2016-04-22 11:30,22,26.6,26.6,26.6,26.6,100
20170301|2016-05-03 10:30,3,26.25,26.27,26.25,26.27,30
20170301|2016-05-03 11:00,3,26.28,26.29,26.28,26.29,20
20170301|2016-05-19 08:30,19,26,26,25.9,25.9,3
20170301|2016-05-20 11:30,20,26.5,26.51,26.5,26.51,17
20170301|2016-05-24 09:00,24,26.52,26.53,26.52,26.53,10
20170301|2016-05-24 11:30,24,26.54,26.54,26.54,26.54,5
20170301|2016-05-25 10:00,25,26.55,26.55,26.55,26.55,5
20170301|2016-05-26 10:00,26,26.56,26.6,26.56,26.6,20
20170301|2016-05-26 10:30,26,26.61,26.62,26.61,26.62,10
20170301|2016-06-02 09:00,2,26.6,26.75,26.6,26.75,53
20170301|2016-06-02 09:30,2,26.75,26.75,26.75,26.75,25
20170301|2016-06-03 09:30,3,26.7,26.7,26.7,26.7,15
20170301|2016-06-03 11:30,3,26.6,26.6,26.15,26.15,4
20170301|2016-06-06 08:30,6,26.76,26.76,26.76,26.76,1
20170301|2016-06-08 08:30,8,26.7,26.7,26.7,26.7,10
20170301|2016-06-10 08:00,10,26.76,26.8,26.76,26.8,24
20170301|2016-06-16 08:00,16,26.85,26.85,26.85,26.85,5
20170301|2016-06-16 11:30,16,26.9,26.9,26.9,26.9,10
20170301|2016-06-23 08:30,23,26.9,26.9,26.9,26.9,25
20170301|2016-06-28 08:30,28,26.9,26.9,26.9,26.9,30
20170301|2016-06-28 09:00,28,26.9,27,26.9,27,95
20170301|2016-07-01 10:30,1,27,27,27,27,30
20170301|2016-07-11 10:30,11,26.95,26.95,26.95,26.95,38
20170301|2016-07-12 11:00,12,26.95,26.95,26.95,26.95,20
20170301|2016-07-13 08:30,13,26.9,26.9,26.85,26.85,6
20170301|2016-07-13 10:00,13,27,27,27,27,1
20170301|2016-07-13 10:30,13,27.1,27.1,27.1,27.1,10
20170301|2016-07-21 10:00,21,27,27,27,27,10
20170301|2016-07-21 11:30,21,27,27,27,27,1
20170301|2016-07-22 09:30,22,27,27,27,27,50
20170301|2016-07-26 09:00,26,27,27,27,27,46
20170301|2016-07-26 09:30,26,27.1,27.25,27.1,27.25,60
20170301|2016-08-05 08:30,5,27.2,27.25,27.2,27.25,65
20170301|2016-08-09 09:30,9,27.4,27.4,27.4,27.4,1
20170301|2016-08-10 08:30,10,27.4,27.5,27.4,27.5,34
20170301|2016-08-10 09:00,10,27.5,27.5,27.5,27.5,20
20170301|2016-08-10 11:30,10,26.65,26.65,26.65,26.65,2
20170301|2016-08-23 10:00,23,27.49,27.49,27.49,27.49,1
20170301|2016-08-24 11:30,24,26.62,26.62,26.62,26.62,1
20170301|2016-09-06 09:00,6,27.25,27.25,27.25,27.25,51
20170301|2016-09-07 10:00,7,27.25,27.25,27.25,27.25,1
20170301|2016-09-08 08:00,8,27.25,27.25,27.25,27.25,39
20170301|2016-09-08 09:00,8,26.76,26.76,26.75,26.75,26
20170301|2016-09-09 09:00,9,27.24,27.24,27.24,27.24,1
20170301|2016-09-16 11:00,16,27.38,27.49,27.38,27.49,86
20170301|2016-09-16 11:30,16,27.51,27.64,27.51,27.64,65
20170301|2016-09-19 08:00,19,27.61,27.63,27.61,27.63,15
20170301|2016-09-19 08:30,19,27.7,27.8,27.7,27.8,53
20170301|2016-09-19 09:00,19,27.85,27.85,27.85,27.85,10
20170301|2016-09-19 10:00,19,27.9,27.9,27.9,27.9,2
20170301|2016-09-19 10:30,19,27.9,27.9,27.9,27.9,3
20170301|2016-09-19 11:00,19,27.8,27.9,27.8,27.9,6
20170301|2016-09-19 11:30,19,27.91,27.92,27.91,27.92,20
20170301|2016-09-22 08:00,22,28,28.25,28,28.25,20
20170301|2016-09-22 08:30,22,28,28,28,28,44
20170301|2016-09-22 10:30,22,27.8,27.8,27.8,27.8,5
20170301|2016-09-27 10:30,27,28,28,28,28,50
20170301|2016-09-29 09:00,29,28.5,28.5,28.5,28.5,13
20170301|2016-09-29 10:30,29,28.5,28.5,28.5,28.5,1
20170301|2016-09-30 11:30,30,28.05,28.05,28.05,28.05,2
20170301|2016-10-04 08:30,4,28,28.3,28,28.3,35
20170301|2016-10-05 08:30,5,28.35,28.35,28.35,28.35,5
20170301|2016-10-05 09:00,5,28.25,28.25,28.2,28.2,22
20170301|2016-10-05 10:00,5,28.39,28.39,28.39,28.39,2
20170301|2016-10-05 10:30,5,28.4,28.45,28.4,28.45,27
20170301|2016-10-05 11:00,5,28.45,28.45,28.45,28.45,13
20170301|2016-10-05 11:30,5,28.45,28.49,28.43,28.43,22
20170301|2016-10-07 09:30,7,28.49,28.55,28.49,28.55,22
20170301|2016-10-07 10:00,7,28.54,28.55,28.54,28.55,10
20170301|2016-10-07 11:30,7,28.55,28.55,28.4,28.4,4
20170301|2016-10-11 11:00,11,28.74,28.75,28.74,28.75,25
20170301|2016-10-11 11:30,11,28.74,28.74,28.74,28.74,1
20170301|2016-10-13 11:30,13,28.03,28.03,28.03,28.03,2
20170301|2016-10-14 11:30,14,28.2,28.25,27.91,28.25,32
20170301|2016-10-17 08:30,17,28.11,28.11,28.1,28.1,12
20170301|2016-10-17 09:00,17,28.05,28.05,28.05,28.05,25
20170301|2016-10-17 10:30,17,28.15,28.19,28.15,28.15,30
20170301|2016-10-17 11:30,17,28.3,28.3,28.2,28.2,27
20170301|2016-10-17 12:00,17,28.13,28.13,28.13,28.13,1
20170301|2016-10-18 08:00,18,28.48,28.5,28.48,28.5,10
20170301|2016-10-18 08:30,18,28.5,28.5,28.5,28.5,2
20170301|2016-10-18 09:00,18,28.5,28.52,28.5,28.52,18
20170301|2016-10-18 09:30,18,28.53,28.55,28.53,28.55,15
20170301|2016-10-18 11:30,18,28.32,28.32,28.32,28.32,2
20170301|2016-10-20 11:30,20,28,28,28,28,4
20170301|2016-10-21 11:30,21,28.01,28.01,28.01,28.01,1
20170301|2016-10-24 09:00,24,28.34,28.61,28.34,28.61,53
20170301|2016-10-24 10:30,24,28.61,28.61,28.59,28.6,52
20170301|2016-10-24 11:30,24,28.6,28.6,28.6,28.6,25
20170301|2016-10-25 09:30,25,28.62,28.66,28.62,28.66,25
20170301|2016-10-25 10:00,25,28.67,28.67,28.67,28.67,2
20170301|2016-10-25 10:30,25,28.67,28.76,28.67,28.76,30
20170301|2016-10-25 11:00,25,28.8,28.8,28.8,28.8,5
20170301|2016-10-25 11:30,25,28.51,28.51,28.03,28.03,2
20170301|2016-10-26 11:30,26,28.37,28.47,28.37,28.47,3
20170301|2016-10-27 11:30,27,28.05,28.05,28.05,28.05,2
20170301|2016-10-31 11:30,31,28.48,28.5,28.48,28.5,14
20170301|2016-11-01 08:30,1,28.45,28.56,28.45,28.55,237
20170301|2016-11-01 09:00,1,28.55,28.55,28.55,28.55,37
20170301|2016-11-01 11:30,1,28.6,28.6,28.6,28.6,7
20170301|2016-11-02 11:30,2,28.75,28.75,28.65,28.65,16
20170301|2016-11-03 11:30,3,28.85,28.9,28.85,28.9,9
20170301|2016-11-04 08:00,4,28.9,29,28.9,29,20
20170301|2016-11-04 11:30,4,28.65,28.95,28.65,28.95,11
20170301|2016-11-07 09:30,7,28.75,28.75,28.75,28.75,50
20170301|2016-11-07 11:30,7,28.95,28.95,28.95,28.95,9
20170301|2016-11-08 08:00,8,28.35,28.35,28.35,28.35,1
20170301|2016-11-08 11:30,8,28.9,28.9,28.9,28.9,9
20170301|2016-11-09 11:30,9,28.85,28.85,28.85,28.85,1
20170301|2016-11-10 09:00,10,28.41,28.41,28.35,28.35,11
20170301|2016-11-10 11:30,10,28.84,28.84,28.84,28.84,1
20170301|2016-11-11 11:30,11,28.75,28.75,28.75,28.75,1
20170301|2016-11-14 11:30,14,28.79,28.79,28.79,28.79,1
20170301|2016-11-15 09:30,15,28.4,28.6,28.4,28.6,15
20170301|2016-11-15 10:00,15,28.69,28.7,28.69,28.7,37
20170301|2016-11-15 10:30,15,28.7,28.7,28.7,28.7,50
20170301|2016-11-15 11:00,15,28.7,28.7,28.7,28.7,1
20170301|2016-11-15 11:30,15,28.78,28.78,28.78,28.78,1
20170301|2016-11-16 08:30,16,28.7,28.7,28.7,28.7,4
20170301|2016-11-16 09:00,16,28.7,28.7,28.7,28.7,105
20170301|2016-11-16 09:30,16,28.7,28.7,28.7,28.7,100
20170301|2016-11-16 11:30,16,28.79,28.79,28.79,28.79,1
20170301|2016-11-17 08:30,17,28.79,28.79,28.79,28.79,9
20170301|2016-11-17 11:30,17,28.79,28.79,28.79,28.79,1
20170301|2016-11-18 11:30,18,28.89,28.89,28.89,28.89,1
20170301|2016-11-21 10:00,21,28.51,28.51,28.51,28.51,1
20170301|2016-11-21 11:30,21,28.36,28.75,28.35,28.75,11
20170301|2016-11-22 08:00,22,28.6,28.6,28.6,28.6,100
20170301|2016-11-22 09:00,22,28.6,28.6,28.6,28.6,26
20170301|2016-11-22 11:30,22,28.6,28.6,28.6,28.6,17
20170301|2016-11-23 08:00,23,28.36,28.36,28.36,28.36,1
20170301|2016-11-23 11:30,23,29.01,29.01,29.01,29.01,1
20170301|2016-11-25 11:30,25,29,29,29,29,1
20170301|2016-11-28 10:30,28,28.58,28.6,28.58,28.6,2
20170301|2016-11-28 11:30,28,28.48,28.6,28.48,28.6,11
20170301|2016-11-29 10:30,29,28.5,28.5,28.5,28.5,53
20170301|2016-11-29 11:00,29,28.5,28.5,28.5,28.5,3
20170301|2016-11-29 11:30,29,28.6,29,28.6,29,9
20170301|2016-11-30 11:30,30,28.51,28.7,28.51,28.51,14
20170301|2016-12-01 08:00,1,28.5,28.5,28.5,28.5,2
20170301|2016-12-02 08:30,2,28.99,29,28.99,29,150
20170301|2016-12-02 09:00,2,29,29,29,29,32
20170301|2016-12-02 10:30,2,29,29,29,29,100
20170301|2016-12-02 11:00,2,29,29,29,29,3
20170301|2016-12-02 11:30,2,29,29,29,29,1
20170301|2016-12-05 10:30,5,29.05,29.05,29.05,29.05,1
20170301|2016-12-05 11:30,5,29,29,28.75,29,9
20170301|2016-12-06 08:30,6,29.05,29.24,29.05,29.24,14
20170301|2016-12-06 09:00,6,29.5,29.6,29.5,29.6,25
20170301|2016-12-06 10:30,6,29.75,29.75,29.75,29.75,19
20170301|2016-12-06 11:30,6,29.2,29.23,29.2,29.22,5
20170301|2016-12-07 11:30,7,29.25,29.25,29.25,29.25,1
20170301|2016-12-08 11:30,8,29.35,29.35,29.34,29.34,2
20170301|2016-12-09 11:30,9,29.24,29.24,29.24,29.24,1
20170301|2016-12-12 09:30,12,29.1,29.5,29.1,29.5,30
20170301|2016-12-12 11:30,12,29.35,29.35,29.35,29.35,1
20170301|2016-12-13 08:00,13,29.5,29.5,29.5,29.5,20
20170301|2016-12-13 10:00,13,29.5,29.5,29.5,29.5,50
20170301|2016-12-13 11:30,13,29.25,29.25,29.25,29.25,10
20170301|2016-12-14 10:00,14,29.6,29.6,29.6,29.6,5
20170301|2016-12-14 11:30,14,29.25,29.25,29.25,29.25,10
20170301|2016-12-16 09:00,16,29.5,29.5,29.5,29.5,25
20170301|2016-12-16 09:30,16,29.55,29.55,29.55,29.55,10
20170301|2016-12-16 11:30,16,29.25,29.55,29.25,29.25,39
20170301|2016-12-19 11:30,19,29.5,29.5,29.45,29.45,107
20170301|2016-12-20 11:00,20,29.35,29.5,29.35,29.5,40
20170301|2016-12-20 11:30,20,29.45,29.45,29.45,29.45,17
20170301|2016-12-21 08:30,21,29.45,29.45,29.45,29.45,50
20170301|2016-12-21 09:00,21,29.45,29.45,29.45,29.45,50
20170301|2016-12-23 11:30,23,29.2,29.2,29.2,29.2,2
20170301|2016-12-27 09:00,27,29.2,29.2,29.2,29.2,24
20170301|2016-12-27 11:30,27,29.2,29.2,29.2,29.2,1
20170301|2016-12-28 11:30,28,29.2,29.2,29.2,29.2,8
20170301|2016-12-29 10:00,29,29.25,29.25,29.25,29.25,25
20170301|2016-12-30 11:30,30,29.25,29.25,29.25,29.25,9
20170301|2017-01-03 11:30,3,29.06,29.06,29,29,26
20170301|2017-01-04 08:30,4,29,29,29,29,29
20170301|2017-01-04 10:30,4,29,29,29,29,15
20170301|2017-01-06 11:00,6,29,29,29,29,20
20170301|2017-01-09 10:30,9,28.9,28.9,28.9,28.9,72
20170301|2017-01-10 09:30,10,28.9,28.9,28.9,28.9,17
20170301|2017-01-10 11:30,10,29,29,29,29,1
20170301|2017-01-11 08:30,11,29,29,29,29,5
20170301|2017-01-11 09:00,11,29,29,29,29,100
20170301|2017-01-11 09:30,11,29,29,29,29,17
20170301|2017-01-11 10:30,11,29,29,29,29,8
20170301|2017-01-11 11:30,11,29,29,29,29,5
20170301|2017-01-12 10:30,12,29,29.1,29,29.1,150
20170301|2017-01-13 09:30,13,29.2,29.2,29.2,29.2,100
20170301|2017-01-13 11:30,13,29.2,29.3,29.2,29.3,18
20170301|2017-01-17 11:30,17,29.3,29.3,29.12,29.12,50
20170301|2017-01-18 08:30,18,29.5,29.5,29.5,29.5,250
20170301|2017-01-19 09:30,19,29.49,29.5,29.49,29.5,50
20170301|2017-01-19 10:00,19,29.6,29.6,29.6,29.6,3
20170301|2017-01-19 11:30,19,29.4,29.4,29.36,29.36,11
20170301|2017-01-20 08:30,20,29.59,29.6,29.35,29.35,32
20170301|2017-01-20 09:00,20,29.6,29.6,29.6,29.6,2
20170301|2017-01-20 11:30,20,29.65,29.65,29.65,29.65,1
20170301|2017-01-23 09:00,23,29.9,29.9,29.9,29.9,16
20170301|2017-01-23 09:30,23,29.9,29.9,29.9,29.9,40
20170301|2017-01-23 11:00,23,29.9,29.9,29.9,29.9,15
20170301|2017-01-23 11:30,23,29.75,29.8,29.75,29.8,9
20170301|2017-01-23 12:00,23,29.7,29.7,29.7,29.7,1
20170301|2017-01-24 09:00,24,29.9,29.9,29.8,29.8,137
20170301|2017-01-24 09:30,24,29.85,29.85,29.8,29.8,50
20170301|2017-01-24 11:30,24,29.7,29.7,29.61,29.61,23
20170301|2017-01-25 10:00,25,29.89,30,29.89,30,13
20170301|2017-01-25 11:30,25,30,30,29.81,29.85,3
20170301|2017-01-26 11:30,26,29.81,29.99,29.8,29.99,7
20170301|2017-01-27 11:00,27,30.2,30.2,30.2,30.2,20
20170301|2017-01-27 11:30,27,30.24,30.24,30.24,30.24,2
20170301|2017-01-30 08:30,30,30.25,30.25,30.25,30.25,6
20170301|2017-01-30 11:30,30,30.35,30.35,30.27,30.35,24
20170301|2017-01-31 08:00,31,31,31,30.75,30.75,128
20170301|2017-02-01 09:30,1,30.9,30.9,30.9,30.9,1
20170301|2017-02-01 11:30,1,30.5,30.5,30.5,30.5,9
20170301|2017-02-02 10:00,2,30.7,30.85,30.7,30.85,14
20170301|2017-02-02 10:30,2,30.5,30.5,30.5,30.5,4
20170301|2017-02-02 11:30,2,30.5,30.5,30.5,30.5,9
20170301|2017-02-03 08:30,3,30.3,30.3,30.3,30.3,3
20170301|2017-02-03 11:30,3,30.5,30.5,30.5,30.5,25
20170301|2017-02-06 08:30,6,30.3,30.3,30.3,30.3,10
20170301|2017-02-06 11:30,6,30.5,30.5,30.5,30.5,1
20170301|2017-02-07 10:30,7,30.26,30.26,30.25,30.25,4
20170301|2017-02-08 09:00,8,30.1,30.1,30.1,30.1,8
20170301|2017-02-08 09:30,8,30.1,30.1,30.1,30.1,25
20170301|2017-02-08 10:30,8,30.3,30.75,30.3,30.75,8
20170501|2015-06-15 11:30,15,25,25,25,25,72
20170501|2015-09-03 11:30,3,25,25,25,25,4
20170501|2015-10-05 10:00,5,24.8,24.8,24.8,24.8,50
20170501|2015-10-07 09:30,7,25,25,25,25,31
20170501|2015-10-08 10:00,8,25,25.04,25,25.04,50
20170501|2015-10-09 10:00,9,25.05,25.09,25.05,25.09,50
20170501|2015-10-16 09:00,16,25,25,25,25,10
20170501|2015-10-19 11:30,19,25,25,25,25,5
20170501|2015-10-20 11:30,20,25.1,25.12,25.1,25.12,50
20170501|2015-10-23 08:00,23,25.15,25.2,25.15,25.2,60
20170501|2015-10-23 08:30,23,25.3,25.3,25.3,25.3,20
20170501|2015-10-23 09:00,23,25.31,25.5,25.31,25.5,110
20170501|2015-10-27 08:30,27,25.4,25.4,25.4,25.4,10
20170501|2015-10-30 10:30,30,25.4,25.4,25.4,25.4,25
20170501|2015-11-19 08:00,19,25.42,25.46,25.42,25.46,65
20170501|2015-11-19 08:30,19,25.47,25.51,25.47,25.51,60
20170501|2015-11-19 09:00,19,25.52,25.53,25.52,25.53,20
20170501|2015-11-24 11:00,24,25.54,25.6,25.54,25.6,120
20170501|2015-11-24 11:30,24,25.6,25.7,25.6,25.7,40
20170501|2016-01-04 10:30,4,25.75,25.75,25.75,25.75,25
20170501|2016-01-07 08:00,7,25.76,25.77,25.76,25.77,20
20170501|2016-01-22 11:30,22,25.5,25.5,25.5,25.5,5
20170501|2016-01-26 08:00,26,25.25,25.25,25.25,25.25,25
20170501|2016-03-01 10:00,1,25.8,25.8,25.8,25.8,15
20170501|2016-03-07 09:00,7,25.85,25.85,25.85,25.85,5
20170501|2016-03-09 08:00,9,25.9,25.9,25.9,25.9,15
20170501|2016-03-10 08:00,10,26,26,26,26,10
20170501|2016-03-16 11:00,16,26.15,26.15,26.15,26.15,10
20170501|2016-03-17 11:00,17,26.25,26.25,26.25,26.25,20
20170501|2016-03-18 08:00,18,26.3,26.6,26.3,26.6,50
20170501|2016-03-22 11:00,22,26.5,26.55,26.5,26.55,95
20170501|2016-03-22 11:30,22,26.55,26.55,26.55,26.55,10
20170501|2016-04-22 11:30,22,26.5,26.5,26.5,26.5,100
20170501|2016-05-03 10:30,3,26.25,26.27,26.25,26.27,30
20170501|2016-05-03 11:00,3,26.28,26.29,26.28,26.29,20
20170501|2016-05-19 08:30,19,26,26,26,26,2
20170501|2016-05-26 10:30,26,26.5,26.55,26.5,26.55,30
20170501|2016-06-02 09:00,2,26.56,26.58,26.56,26.58,15
20170501|2016-06-02 09:30,2,26.6,26.7,26.6,26.7,25
20170501|2016-06-08 08:30,8,26.65,26.65,26.65,26.65,10
20170501|2016-06-10 08:00,10,26.7,26.72,26.7,26.72,15
20170501|2016-06-16 08:00,16,26.8,26.8,26.8,26.8,5
20170501|2016-06-16 08:30,16,26.8,26.8,26.8,26.8,10
20170501|2016-06-28 09:00,28,26.95,27.02,26.95,27.02,60
20170501|2016-06-30 09:30,30,27,27,27,27,30
20170501|2016-07-01 10:00,1,27,27,27,27,5
20170501|2016-07-01 10:30,1,27,27,27,27,45
20170501|2016-07-05 10:00,5,27,27,27,27,50
20170501|2016-07-06 11:30,6,27,27,27,27,12
20170501|2016-07-07 08:00,7,27,27,27,27,5
20170501|2016-07-07 11:30,7,27,27,27,27,33
20170501|2016-07-13 09:00,13,27.1,27.1,27.1,27.1,10
20170501|2016-07-13 10:30,13,27.2,27.2,27.2,27.2,20
20170501|2016-07-21 10:00,21,27,27,27,27,10
20170501|2016-07-26 09:00,26,27,27,27,27,100
20170501|2016-07-28 11:30,28,27,27,27,27,91
20170501|2016-08-05 08:30,5,27.2,27.25,27.2,27.25,135
20170501|2016-08-09 09:30,9,27.4,27.4,27.4,27.4,1
20170501|2016-08-10 08:30,10,27.4,27.5,27.4,27.5,35
20170501|2016-08-10 11:00,10,27.5,27.5,27.5,27.5,25
20170501|2016-08-24 11:30,24,26.7,26.7,26.7,26.7,1
20170501|2016-09-06 09:00,6,27.25,27.25,27.25,27.25,53
20170501|2016-09-08 08:00,8,27.25,27.25,27.25,27.25,40
20170501|2016-09-09 09:00,9,27.25,27.25,27.25,27.25,1
20170501|2016-09-16 11:30,16,27.4,27.6,27.4,27.6,65
20170501|2016-09-19 08:00,19,27.61,27.63,27.61,27.63,15
20170501|2016-09-19 08:30,19,27.74,27.8,27.74,27.8,40
20170501|2016-09-19 09:00,19,27.85,27.85,27.85,27.85,10
20170501|2016-09-19 11:00,19,27.9,27.9,27.9,27.9,10
20170501|2016-09-19 11:30,19,27.91,27.92,27.91,27.92,40
20170501|2016-09-22 08:00,22,28,28,28,28,10
20170501|2016-09-22 08:30,22,28,28,28,28,5
20170501|2016-09-22 10:30,22,27.8,27.8,27.8,27.8,5
20170501|2016-09-29 09:30,29,28.25,28.28,28.25,28.28,40
20170501|2016-09-30 08:00,30,28.29,28.36,28.29,28.36,60
20170501|2016-11-01 08:30,1,28.55,28.55,28.55,28.55,100
20170501|2016-11-01 09:00,1,28.54,28.55,28.54,28.55,48
20170501|2016-11-15 09:30,15,28.5,28.6,28.5,28.6,10
20170501|2016-11-16 11:30,16,28.5,28.5,28.5,28.5,1
20170501|2016-11-17 08:30,17,28.79,28.79,28.79,28.79,11
20170501|2016-11-17 09:00,17,28.75,28.75,28.75,28.75,4
20170501|2016-11-17 11:30,17,28.75,28.75,28.75,28.75,10
20170501|2016-11-22 08:30,22,28.6,28.6,28.6,28.6,74
20170501|2016-11-22 09:00,22,28.6,28.6,28.6,28.6,52
20170501|2016-11-22 09:30,22,28.5,28.5,28.5,28.5,1
20170501|2016-11-22 11:00,22,28.45,28.45,28.2,28.2,33
20170501|2016-11-22 11:30,22,28.3,28.6,28.3,28.6,83
20170501|2016-11-23 11:30,23,28.59,28.59,28.58,28.59,9
20170501|2016-11-29 10:30,29,28.5,28.5,28.5,28.5,101
20170501|2016-11-29 11:00,29,28.5,28.5,28.5,28.5,3
20170501|2016-12-01 11:30,1,28.7,28.7,28.7,28.7,1
20170501|2016-12-02 09:30,2,29,29,29,29,35
20170501|2016-12-02 10:00,2,29,29,29,29,44
20170501|2016-12-02 11:00,2,29,29,29,29,53
20170501|2016-12-02 11:30,2,29,29,29,29,1
20170501|2016-12-05 10:00,5,29,29,29,29,50
20170501|2016-12-05 11:30,5,29,29,29,29,5
20170501|2016-12-06 09:00,6,29.1,29.2,29.1,29.2,70
20170501|2016-12-06 11:30,6,29.3,29.3,29.3,29.3,1
20170501|2016-12-07 10:00,7,29.4,29.5,29.4,29.5,58
20170501|2016-12-07 10:30,7,29.5,29.5,29.5,29.5,10
20170501|2016-12-07 11:30,7,29.25,29.25,29.25,29.25,1
20170501|2016-12-08 11:30,8,29.35,29.35,29.34,29.34,2
20170501|2016-12-09 11:30,9,29.24,29.24,29.24,29.24,1
20170501|2016-12-12 09:30,12,29.2,29.5,29.2,29.5,50
20170501|2016-12-12 11:30,12,29.35,29.35,29.35,29.35,1
20170501|2016-12-13 10:00,13,29.49,29.5,29.49,29.5,51
20170501|2016-12-13 10:30,13,29.5,29.5,29.5,29.5,8
20170501|2016-12-13 11:30,13,29.23,29.23,29.23,29.23,1
20170501|2016-12-14 11:30,14,29.23,29.23,29.23,29.23,2
20170501|2016-12-15 11:30,15,29.57,29.57,29.57,29.57,1
20170501|2016-12-16 09:00,16,29.48,29.48,29.48,29.48,22
20170501|2016-12-16 09:30,16,29.5,29.5,29.5,29.5,12
20170501|2016-12-16 11:30,16,29.25,29.35,29.25,29.35,7
20170501|2016-12-19 11:30,19,29.5,29.5,29.5,29.5,88
20170501|2016-12-20 11:00,20,29.35,29.5,29.35,29.5,25
20170501|2016-12-20 11:30,20,29.45,29.45,29.44,29.44,18
20170501|2016-12-21 08:30,21,29.45,29.45,29.45,29.45,8
20170501|2016-12-21 11:00,21,29.35,29.35,29.35,29.35,1
20170501|2016-12-21 11:30,21,29.35,29.44,29.35,29.44,15
20170501|2016-12-22 11:30,22,29.44,29.44,29.44,29.44,1
20170501|2016-12-23 11:30,23,29.34,29.34,29.34,29.34,2
20170501|2016-12-27 11:30,27,29.34,29.34,29.34,29.34,1
20170501|2016-12-28 11:30,28,29.33,29.34,29.33,29.34,9
20170501|2016-12-29 11:30,29,29.44,29.44,29.44,29.44,1
20170501|2016-12-30 11:30,30,29.39,29.39,29.39,29.39,9
20170501|2017-01-03 11:30,3,29.2,29.21,29.2,29.21,11
20170501|2017-01-04 11:30,4,28.81,29.09,28.81,29.09,12
20170501|2017-01-05 09:30,5,29,29,29,29,40
20170501|2017-01-05 11:30,5,29,29,29,29,9
20170501|2017-01-06 11:00,6,29,29,29,29,30
20170501|2017-01-06 11:30,6,29.1,29.19,29.1,29.19,10
20170501|2017-01-09 11:30,9,29.1,29.1,29.1,29.1,1
20170501|2017-01-10 11:30,10,29.05,29.1,29.05,29.1,3
20170501|2017-01-11 11:30,11,29.19,29.19,29.19,29.19,1
20170501|2017-01-12 09:00,12,29.19,29.19,29.19,29.19,1
20170501|2017-01-12 11:30,12,29.19,29.19,29.19,29.19,2
20170501|2017-01-13 08:00,13,29.19,29.19,29.19,29.19,3
20170501|2017-01-13 09:30,13,29.19,29.19,29.19,29.19,8
20170501|2017-01-13 11:30,13,29.4,29.4,29.4,29.4,1
20170501|2017-01-17 11:30,17,29.25,29.5,29.25,29.5,11
20170501|2017-01-18 11:30,18,29.49,29.49,29.3,29.3,6
20170501|2017-01-19 09:30,19,29.4,29.4,29.4,29.4,21
20170501|2017-01-19 10:00,19,29.5,29.5,29.5,29.5,3
20170501|2017-01-19 10:30,19,29.51,29.6,29.51,29.6,50
20170501|2017-01-19 11:00,19,29.61,29.65,29.61,29.65,25
20170501|2017-01-19 11:30,19,29.6,29.66,29.6,29.66,2
20170501|2017-01-20 11:30,20,29.85,29.85,29.85,29.85,1
20170501|2017-01-23 09:00,23,29.99,29.99,29.99,29.99,1
20170501|2017-01-23 11:30,23,30,30,30,30,9
20170501|2017-01-24 09:00,24,30,30,30,30,20
20170501|2017-01-24 09:30,24,30,30,30,30,50
20170501|2017-01-24 10:00,24,30,30,30,30,50
20170501|2017-01-24 11:00,24,29.99,29.99,29.99,29.99,1
20170501|2017-01-24 11:30,24,30.04,30.05,29.96,29.96,10
20170501|2017-01-25 11:00,25,30.1,30.1,30.1,30.1,50
20170501|2017-01-25 11:30,25,30.1,30.1,30.1,30.1,26
20170501|2017-01-26 11:30,26,30,30.19,30,30.19,7
20170501|2017-01-27 11:00,27,30.3,30.4,30.3,30.4,260
20170501|2017-01-27 11:30,27,30.44,30.45,30.44,30.45,10
20170501|2017-01-30 08:30,30,30.45,30.5,30.45,30.5,11
20170501|2017-01-30 11:30,30,30.47,30.55,30.47,30.55,22
20170501|2017-01-31 11:30,31,30.5,30.5,30.5,30.5,10
20170501|2017-02-02 10:00,2,30.75,30.75,30.75,30.75,10
20170501|2017-02-02 10:30,2,30.65,30.65,30.65,30.65,4
20170501|2017-02-02 11:00,2,30.65,30.7,30.65,30.7,16
20170501|2017-02-02 11:30,2,30.74,30.74,30.74,30.74,15
20170501|2017-02-03 09:00,3,30.75,30.75,30.75,30.75,1
20170501|2017-02-03 11:30,3,30.7,30.7,30.7,30.7,10
20170501|2017-02-06 11:30,6,30.6,30.6,30.6,30.6,11
20170501|2017-02-08 09:00,8,30.08,30.08,30.08,30.08,1
20170501|2017-02-08 09:30,8,30.24,30.25,30.24,30.25,18
20170501|2017-02-08 10:00,8,30.1,30.1,30.1,30.1,10
20170501|2017-02-08 10:30,8,30.2,30.2,30.2,30.2,15
20170501|2017-02-08 11:00,8,30.24,30.25,30.24,30.25,20
20170501|2017-02-08 11:30,8,30.25,30.25,30.25,30.25,5
20170501|2017-02-09 11:30,9,30.4,30.4,30.4,30.4,5
20170501|2017-02-10 11:30,10,30.4,30.4,30.4,30.4,1
20170501|2017-02-14 11:00,14,30.4,30.4,30.4,30.4,4
20170501|2017-02-15 10:30,15,30.4,30.4,30.4,30.4,5
20170501|2017-02-15 11:30,15,30.75,30.75,30.75,30.75,1
20170501|2017-02-16 09:00,16,30.57,30.57,30.55,30.55,13
20170501|2017-02-16 10:30,16,30.75,30.75,30.75,30.75,15
20170501|2017-02-16 11:00,16,30.5,30.5,30.5,30.5,2
20170501|2017-02-16 11:30,16,30.75,30.75,30.75,30.75,34
20170501|2017-02-22 08:00,22,30.64,30.64,30.64,30.64,2
20170501|2017-02-22 08:30,22,30.64,30.64,30.64,30.64,6
20170501|2017-02-22 09:30,22,30.65,30.65,30.65,30.65,10
20170501|2017-02-22 11:30,22,30.75,30.84,30.75,30.84,35
20170501|2017-02-27 09:00,27,30.76,30.76,30.75,30.75,4
20170501|2017-02-27 11:00,27,30.76,30.76,30.76,30.76,8
20170501|2017-02-28 09:00,28,30.83,30.83,30.83,30.83,10
20170501|2017-03-02 10:30,2,30.81,30.81,30.81,30.81,10
20170501|2017-03-03 09:00,3,31.1,31.1,31.1,31.1,2
20170501|2017-03-03 10:00,3,31.5,31.5,31.5,31.5,50
20170501|2017-03-08 10:00,8,31.63,31.63,31.5,31.5,31
20170501|2017-03-09 11:30,9,31,31,31,31,10
20170501|2017-03-10 10:00,10,30.99,31,30.99,31,12
20170501|2017-03-10 10:30,10,30.75,30.75,30.75,30.75,5
20170501|2017-03-10 11:30,10,30.75,30.75,30.75,30.75,1
20170501|2017-03-13 11:00,13,30.51,30.51,30.5,30.5,8
20170501|2017-03-13 11:30,13,30.5,30.5,30.3,30.3,17
20170501|2017-03-14 11:30,14,29.5,30,29.41,29.42,7
20170501|2017-03-15 11:30,15,29.02,29.02,29.02,29.02,1
20170501|2017-03-16 08:00,16,29.01,29.01,29.01,29.01,1
20170501|2017-03-16 10:00,16,29.47,29.49,29.47,29.49,9
20170501|2017-03-16 11:30,16,29.35,29.5,29.35,29.5,19
20170501|2017-03-17 11:30,17,29.35,29.4,29.35,29.4,15
20170501|2017-03-20 11:30,20,29.34,29.34,29.34,29.34,1
20170501|2017-03-21 11:30,21,29.25,29.25,29.25,29.25,1
20170501|2017-03-22 08:00,22,29.85,29.85,29.85,29.85,1
20170501|2017-03-22 11:30,22,29.25,29.43,29.1,29.43,21
20170501|2017-03-23 08:30,23,29.9,29.9,29.9,29.9,1
20170501|2017-03-23 11:30,23,29.25,29.25,29.25,29.25,3
20170501|2017-03-24 11:30,24,29.25,29.25,29.25,29.25,1
20170501|2017-03-27 11:30,27,29.1,29.1,29.1,29.1,25
20170501|2017-03-28 10:30,28,29.49,29.49,29.49,29.49,1
20170501|2017-03-28 11:30,28,29.15,29.15,29.15,29.15,1
20170501|2017-03-29 09:30,29,29.15,29.15,29.15,29.15,10
20170501|2017-03-29 11:30,29,29.11,29.48,28.95,29,172
20170501|2017-03-30 08:30,30,29.45,29.45,29.45,29.45,1
20170501|2017-03-30 11:00,30,29.15,29.15,29,29,7
20170501|2017-03-30 11:30,30,28.92,28.92,28.92,28.92,51
20170501|2017-03-31 08:00,31,28.95,28.95,28.95,28.95,6
20170501|2017-03-31 10:00,31,28.93,29,28.93,29,81
20170501|2017-03-31 10:30,31,29,29,29,29,1
20170501|2017-03-31 11:30,31,29,29,29,29,12
20170501|2017-04-03 11:30,3,28.89,28.9,28.89,28.9,13
20170501|2017-04-04 11:30,4,28.7,28.7,28.7,28.7,13
20170501|2017-04-05 08:00,5,28.6,28.6,28.6,28.6,9
20170501|2017-04-05 08:30,5,28.75,28.75,28.75,28.75,55
20170501|2017-04-05 09:30,5,28.75,28.75,28.75,28.75,3
20170501|2017-04-05 11:30,5,28.5,28.6,28.5,28.6,30
20170501|2017-04-06 09:00,6,28.4,28.4,28.4,28.4,25
20170501|2017-04-06 11:30,6,28.38,28.38,28.2,28.2,32
20170501|2017-04-07 10:00,7,28.55,28.55,28.55,28.55,37
20170501|2017-04-10 08:30,10,28.1,28.1,28.1,28.1,1
20170501|2017-04-10 09:30,10,28.21,28.21,28.21,28.21,1
20170501|2017-04-10 10:30,10,28.45,28.75,28.45,28.75,5
20170701|2015-09-03 11:30,3,25,25,25,25,4
20170701|2015-10-05 10:00,5,24.8,24.8,24.8,24.8,50
20170701|2015-10-07 09:30,7,25,25,25,25,31
20170701|2015-10-08 10:00,8,25,25.04,25,25.04,50
20170701|2015-10-09 10:00,9,25.05,25.09,25.05,25.09,50
20170701|2015-10-16 09:00,16,25,25,25,25,10
20170701|2015-10-19 11:30,19,25,25,25,25,10
20170701|2015-10-20 11:30,20,25.1,25.12,25.1,25.12,50
20170701|2015-10-23 08:00,23,25.15,25.2,25.15,25.2,60
20170701|2015-10-23 08:30,23,25.3,25.3,25.3,25.3,20
20170701|2015-10-23 09:00,23,25.31,25.5,25.31,25.5,110
20170701|2015-10-27 08:30,27,25.4,25.4,25.4,25.4,10
20170701|2015-10-30 10:30,30,25.4,25.4,25.4,25.4,25
20170701|2015-11-19 08:00,19,25.42,25.46,25.42,25.46,65
20170701|2015-11-19 08:30,19,25.47,25.51,25.47,25.51,60
20170701|2015-11-19 09:00,19,25.52,25.53,25.52,25.53,20
20170701|2015-11-24 11:00,24,25.54,25.6,25.54,25.6,75
20170701|2015-11-24 11:30,24,25.6,25.7,25.6,25.7,40
20170701|2016-01-07 08:00,7,25.76,25.77,25.76,25.77,20
20170701|2016-01-22 11:30,22,25.5,25.5,25.5,25.5,5
20170701|2016-01-26 08:00,26,25.25,25.25,25.25,25.25,25
20170701|2016-03-01 10:00,1,25.8,25.8,25.8,25.8,15
20170701|2016-03-07 09:00,7,25.85,25.85,25.85,25.85,5
20170701|2016-03-09 08:00,9,25.9,25.9,25.9,25.9,15
20170701|2016-03-10 08:00,10,26,26,26,26,10
20170701|2016-03-16 11:00,16,26.15,26.15,26.15,26.15,10
20170701|2016-03-17 11:00,17,26.25,26.25,26.25,26.25,20
20170701|2016-03-18 08:00,18,26.3,26.4,26.3,26.4,20
20170701|2016-03-22 11:00,22,26.5,26.54,26.5,26.54,85
20170701|2016-04-22 11:30,22,26.5,26.5,26.5,26.5,100
20170701|2016-05-03 10:30,3,26.25,26.27,26.25,26.27,30
20170701|2016-05-03 11:00,3,26.28,26.29,26.28,26.29,20
20170701|2016-05-26 10:30,26,26.5,26.55,26.5,26.55,30
20170701|2016-06-02 09:30,2,26.56,26.7,26.56,26.7,30
20170701|2016-06-08 08:30,8,26.65,26.65,26.65,26.65,10
20170701|2016-06-10 08:00,10,26.7,26.75,26.7,26.75,35
20170701|2016-06-16 08:30,16,26.8,26.8,26.8,26.8,10
20170701|2016-06-28 09:00,28,26.95,27.02,26.95,27.02,60
20170701|2016-06-30 11:30,30,27,27,27,27,30
20170701|2016-08-02 09:30,2,27,27.25,27,27.25,138
20170701|2016-08-23 10:00,23,27.25,27.35,27.25,27.35,89
20170701|2016-08-24 11:30,24,26.85,26.85,26.85,26.85,1
20170701|2016-09-06 09:00,6,27.25,27.25,27.25,27.25,55
20170701|2016-09-08 08:00,8,27.25,27.25,27.25,27.25,25
20170701|2016-09-09 09:00,9,27.25,27.25,27.25,27.25,1
20170701|2016-09-16 11:30,16,27.4,27.8,27.4,27.8,110
20170701|2016-09-22 08:00,22,28,28,28,28,10
20170701|2016-09-22 08:30,22,28.25,28.25,28.25,28.25,35
20170701|2016-09-22 10:30,22,27.8,27.8,27.8,27.8,5
20170701|2016-09-29 09:30,29,28.26,28.28,28.26,28.28,30
20170701|2016-09-30 08:00,30,28.29,28.36,28.29,28.36,100
20170701|2016-12-06 08:30,6,28.9,28.9,28.9,28.9,10
20170701|2016-12-06 09:30,6,29,29,29,29,60
20170701|2016-12-06 10:30,6,29,29,29,29,25
20170701|2016-12-07 10:00,7,29.1,29.4,29.1,29.4,40
20170701|2016-12-07 10:30,7,29.5,29.5,29.5,29.5,40
20170701|2016-12-12 09:30,12,29.5,29.5,29.5,29.5,25
20170701|2016-12-12 11:00,12,29.49,29.5,29.49,29.5,60
20170701|2016-12-13 10:00,13,29.5,29.5,29.5,29.5,25
20170701|2016-12-13 10:30,13,29.5,29.5,29.5,29.5,18
20170701|2016-12-16 09:00,16,29.48,29.48,29.48,29.48,25
20170701|2016-12-16 09:30,16,29.53,29.53,29.53,29.53,10
20170701|2016-12-16 11:30,16,29.35,29.35,29.35,29.35,3
20170701|2016-12-20 11:00,20,29.35,29.5,29.35,29.5,40
20170701|2016-12-20 11:30,20,29.45,29.45,29.45,29.45,17
20170701|2016-12-21 08:30,21,29.45,29.45,29.45,29.45,50
20170701|2016-12-21 09:00,21,29.45,29.45,29.45,29.45,50
20170701|2016-12-21 11:30,21,29.4,29.45,29.4,29.45,14
20170701|2017-01-04 11:30,4,27.76,27.76,27.76,27.76,1
20170701|2017-01-13 11:30,13,29.24,29.25,29.24,29.25,31
20170701|2017-01-18 10:30,18,29.4,29.4,29.4,29.4,5
20170701|2017-01-19 09:30,19,29.5,29.5,29.5,29.5,5
20170701|2017-01-19 10:30,19,29.51,29.6,29.51,29.6,50
20170701|2017-01-19 11:00,19,29.61,29.65,29.61,29.65,25
20170701|2017-01-20 08:30,20,29.65,29.67,29.65,29.67,15
20170701|2017-01-20 09:00,20,29.68,29.77,29.68,29.77,52
20170701|2017-01-20 09:30,20,29.78,29.8,29.78,29.8,15
20170701|2017-01-20 10:00,20,29.81,29.83,29.81,29.83,15
20170701|2017-01-20 12:00,20,29.48,29.48,29.48,29.48,2
20170701|2017-01-24 08:30,24,30,30,30,30,5
20170701|2017-01-25 11:30,25,29.01,29.01,29.01,29.01,2
20170701|2017-01-26 08:30,26,29,29,29,29,1
20170701|2017-01-27 11:30,27,29.1,29.1,29.1,29.1,1
20170701|2017-01-30 09:00,30,30.24,30.25,30.24,30.25,100
20170701|2017-02-01 11:30,1,30.69,30.7,30.69,30.7,11
20170701|2017-02-02 11:30,2,30.68,30.69,30.68,30.69,16
20170701|2017-02-03 09:00,3,30.7,30.7,30.7,30.7,1
20170701|2017-02-03 11:30,3,30.64,30.65,30.64,30.65,11
20170701|2017-02-06 11:30,6,30.7,30.7,30.7,30.7,10
20170701|2017-02-07 10:30,7,30.46,30.46,30.45,30.45,4
20170701|2017-02-07 11:30,7,30.64,30.64,30.49,30.5,11
20170701|2017-02-08 09:00,8,30.22,30.22,30.21,30.21,5
20170701|2017-02-08 09:30,8,30.24,30.25,30.24,30.25,27
20170701|2017-02-08 11:30,8,30.39,30.4,30.39,30.4,9
20170701|2017-02-09 11:00,9,30.4,30.4,30.4,30.4,5
20170701|2017-02-09 11:30,9,30.39,30.4,30.39,30.4,11
20170701|2017-02-10 11:30,10,30.1,30.1,30.1,30.1,15
20170701|2017-02-13 08:30,13,30.2,30.2,30.2,30.2,15
20170701|2017-02-13 10:00,13,30.15,30.2,30.15,30.2,30
20170701|2017-02-13 11:30,13,30.29,30.29,30.29,30.29,1
20170701|2017-02-14 09:00,14,30.3,30.3,30.3,30.3,15
20170701|2017-02-14 11:30,14,30.39,30.39,30.39,30.39,1
20170701|2017-02-15 10:30,15,30.4,30.4,30.4,30.4,14
20170701|2017-02-15 11:30,15,30.7,30.7,30.7,30.7,1
20170701|2017-02-16 08:30,16,30.5,30.55,30.5,30.55,30
20170701|2017-02-16 11:00,16,30.5,30.61,30.5,30.61,50
20170701|2017-02-16 11:30,16,30.62,30.75,30.62,30.75,70
20170701|2017-02-17 08:30,17,30.75,30.75,30.75,30.75,1
20170701|2017-02-17 11:30,17,30.74,30.74,30.74,30.74,1
20170701|2017-02-21 11:30,21,30.73,30.73,30.73,30.73,1
20170701|2017-02-22 08:00,22,30.74,30.74,30.74,30.74,2
20170701|2017-02-22 11:30,22,30.75,30.86,30.75,30.86,114
20170701|2017-02-23 10:30,23,30.65,30.75,30.65,30.75,20
20170701|2017-02-23 11:30,23,30.79,30.79,30.79,30.79,1
20170701|2017-02-24 09:00,24,30.8,30.8,30.8,30.8,100
20170701|2017-02-24 11:00,24,30.75,30.75,30.75,30.75,10
20170701|2017-02-24 11:30,24,30.79,30.79,30.79,30.79,1
20170701|2017-02-27 08:00,27,30.8,30.8,30.8,30.8,4
20170701|2017-02-27 11:30,27,30.79,30.79,30.79,30.79,1
20170701|2017-02-28 11:30,28,30.8,30.9,30.65,30.9,81
20170701|2017-03-02 09:30,2,30.7,30.8,30.7,30.8,30
20170701|2017-03-02 11:30,2,30.89,30.89,30.89,30.89,1
20170701|2017-03-03 08:00,3,30.9,30.95,30.9,30.95,40
20170701|2017-03-03 08:30,3,30.96,30.98,30.96,30.98,15
20170701|2017-03-03 09:00,3,30.99,31.01,30.99,31.01,25
20170701|2017-03-03 09:30,3,31.02,31.52,31.02,31.52,45
20170701|2017-03-03 10:00,3,31.75,31.77,31.75,31.77,65
20170701|2017-03-03 10:30,3,31.6,31.7,31.6,31.7,20
20170701|2017-03-03 11:30,3,31.74,31.74,31.74,31.74,1
20170701|2017-03-06 09:00,6,31.75,31.75,31.75,31.75,1
20170701|2017-03-06 11:30,6,31.74,31.75,31.74,31.75,10
20170701|2017-03-08 11:30,8,31.62,31.62,31.62,31.62,1
20170701|2017-03-09 09:30,9,31.26,31.26,31.26,31.26,3
20170701|2017-03-09 10:00,9,31.26,31.26,31.26,31.26,1
20170701|2017-03-10 10:00,10,31.09,31.1,31.09,31.1,12
20170701|2017-03-10 11:30,10,30.8,30.8,30.8,30.8,1
20170701|2017-03-13 11:30,13,30.55,30.55,30.4,30.4,6
20170701|2017-03-14 11:30,14,30.1,30.1,30.1,30.1,1
20170701|2017-03-15 11:30,15,28.88,29.2,28.87,29.2,11
20170701|2017-03-16 09:30,16,29.2,29.3,29.2,29.3,106
20170701|2017-03-16 10:00,16,29.35,29.35,29.35,29.35,6
20170701|2017-03-16 11:00,16,29.35,29.5,29.35,29.5,90
20170701|2017-03-16 11:30,16,29.5,29.6,29.5,29.6,41
20170701|2017-03-17 11:30,17,29.55,29.55,29.55,29.55,1
20170701|2017-03-20 11:30,20,29.44,29.44,29.44,29.44,1
20170701|2017-03-21 11:30,21,29.35,29.35,29.35,29.35,1
20170701|2017-03-22 11:00,22,29.44,29.44,29.44,29.44,3
20170701|2017-03-22 11:30,22,29.53,29.53,29.53,29.53,1
20170701|2017-03-23 10:30,23,29.74,29.74,29.74,29.74,1
20170701|2017-03-23 11:30,23,29.35,29.35,29.35,29.35,3
20170701|2017-03-24 11:30,24,29.35,29.35,29.35,29.35,1
20170701|2017-03-27 11:30,27,29.2,29.2,29.2,29.2,1
20170701|2017-03-28 11:30,28,29.25,29.25,29.25,29.25,1
20170701|2017-03-29 08:00,29,29.74,29.74,29.74,29.74,1
20170701|2017-03-29 11:30,29,29.25,29.25,29.1,29.1,3
20170701|2017-03-30 08:30,30,29.48,29.55,29.48,29.55,6
20170701|2017-03-30 11:00,30,29.25,29.25,29.1,29.1,7
20170701|2017-03-30 11:30,30,29.05,29.05,29.05,29.05,1
20170701|2017-03-31 08:00,31,29.05,29.05,29.05,29.05,6
20170701|2017-03-31 11:30,31,29,29.05,29,29,27
20170701|2017-04-03 08:30,3,29.04,29.05,29.04,29.05,16
20170701|2017-04-04 11:30,4,28.85,28.85,28.85,28.85,1
20170701|2017-04-05 08:30,5,28.75,28.75,28.75,28.75,5
20170701|2017-04-05 09:30,5,28.75,28.75,28.75,28.75,8
20170701|2017-04-06 08:00,6,28.51,28.51,28.5,28.5,26
20170701|2017-04-10 10:30,10,28.69,28.69,28.69,28.69,2
20170701|2017-04-11 10:00,11,28.55,28.75,28.55,28.75,18
20170701|2017-04-18 08:00,18,29.2,29.25,29.2,29.25,12
20170701|2017-04-18 08:30,18,29.25,29.25,29.25,29.25,37
20170701|2017-04-18 09:00,18,29.25,29.25,29.25,29.25,20
20170701|2017-04-18 11:00,18,28.8,28.8,28.8,28.8,1
20170701|2017-04-18 11:30,18,29.2,29.2,29.2,29.2,10
20170701|2017-04-19 08:00,19,29.4,29.4,29.4,29.4,1
20170701|2017-04-27 11:30,27,28.35,28.35,28.35,28.35,3
20170701|2017-04-28 09:00,28,28.49,28.5,28.49,28.5,50
20170701|2017-04-28 10:00,28,28.5,28.5,28.5,28.5,75
20170701|2017-04-28 11:30,28,28.5,28.5,28.5,28.5,125
20170701|2017-05-02 08:30,2,29.19,29.5,29.19,29.5,62
20170701|2017-05-02 10:00,2,28.51,28.51,28.51,28.51,2
20170701|2017-05-03 08:00,3,28.26,28.26,28.26,28.26,1
20170701|2017-05-03 09:30,3,28.26,28.26,28.26,28.26,1
20170701|2017-05-03 11:30,3,28.6,28.6,28.6,28.6,10
20170701|2017-05-04 09:30,4,29.24,29.24,29.24,29.24,4
20170701|2017-05-11 09:00,11,28.5,28.5,28.5,28.5,20
20170701|2017-05-12 11:30,12,28.57,28.57,28.5,28.5,108
20170701|2017-05-15 10:00,15,28.5,28.5,28.5,28.5,70
20170701|2017-05-15 11:00,15,28.5,28.74,28.5,28.74,101
20170701|2017-05-16 09:00,16,28.64,28.64,28.64,28.64,1
20170701|2017-05-16 10:00,16,28.51,28.51,28.5,28.5,106
20170701|2017-05-16 10:30,16,28.5,28.5,28.5,28.5,100
20170701|2017-05-18 11:30,18,28.03,28.2,28.03,28.2,6
20170701|2017-05-22 08:30,22,28.2,28.2,28.2,28.2,8
20170701|2017-05-22 11:30,22,28,28.01,28,28,109
20170701|2017-05-23 09:30,23,28,28,28,28,25
20170701|2017-05-24 10:30,24,28,28,28,28,219
20170701|2017-05-24 11:30,24,28.15,28.15,28.15,28.15,1
20170701|2017-05-25 11:00,25,28,28,28,28,5
20170701|2017-05-25 11:30,25,28,28,28,28,24
20170701|2017-05-30 10:30,30,28.24,28.25,28.24,28.25,102
20170701|2017-05-30 11:00,30,28.25,28.3,28.25,28.3,104
20170701|2017-05-30 11:30,30,28.35,28.35,28.35,28.35,10
20170701|2017-05-31 08:00,31,28.85,28.85,28.85,28.85,10
20170701|2017-05-31 09:00,31,28.45,28.45,28.4,28.4,52
20170701|2017-05-31 10:00,31,28.3,28.3,28.3,28.3,106
20170701|2017-06-01 08:00,1,28.5,28.5,28.5,28.5,100
20170701|2017-06-01 10:00,1,28.5,28.6,28.5,28.5,60
20170701|2017-06-01 11:30,1,28.5,28.5,28.5,28.5,33
20170701|2017-06-05 11:00,5,28.28,28.28,28.28,28.28,3
20170701|2017-06-07 11:00,7,28,28,28,28,50
20170901|2015-10-09 11:30,9,25.1,25.1,25.1,25.1,4
20170901|2015-10-16 09:00,16,25,25,25,25,10
20170901|2015-10-19 11:30,19,25,25,25,25,10
20170901|2015-10-20 11:30,20,25.1,25.12,25.1,25.12,36
20170901|2015-10-23 08:00,23,25.15,25.2,25.15,25.2,60
20170901|2015-10-23 08:30,23,25.3,25.3,25.3,25.3,20
20170901|2015-10-23 09:00,23,25.31,25.5,25.31,25.5,115
20170901|2015-10-27 08:30,27,25.4,25.4,25.4,25.4,10
20170901|2015-10-30 10:30,30,25.4,25.4,25.4,25.4,25
20170901|2015-11-19 08:30,19,25.42,25.5,25.42,25.5,75
20170901|2015-11-19 09:00,19,25.51,25.53,25.51,25.53,30
20170901|2015-11-24 11:00,24,25.54,25.6,25.54,25.6,65
20170901|2015-11-24 11:30,24,25.6,25.7,25.6,25.7,40
20170901|2016-01-26 08:00,26,25.25,25.25,25.25,25.25,25
20170901|2016-03-01 10:00,1,25.8,25.8,25.8,25.8,15
20170901|2016-03-07 09:00,7,25.85,25.85,25.85,25.85,5
20170901|2016-03-09 08:00,9,25.9,25.9,25.9,25.9,15
20170901|2016-03-10 08:00,10,26,26,26,26,10
20170901|2016-03-16 11:00,16,26.15,26.15,26.15,26.15,10
20170901|2016-03-18 08:00,18,26.3,26.4,26.3,26.4,40
20170901|2016-03-22 11:00,22,26.5,26.54,26.5,26.54,85
20170901|2016-05-03 10:30,3,26.25,26.27,26.25,26.27,30
20170901|2016-05-03 11:00,3,26.28,26.29,26.28,26.29,20
20170901|2016-05-26 10:30,26,26.5,26.55,26.5,26.55,30
20170901|2016-06-02 09:30,2,26.56,26.7,26.56,26.7,30
20170901|2016-06-08 08:30,8,26.65,26.65,26.65,26.65,10
20170901|2016-06-10 08:00,10,26.7,26.72,26.7,26.72,25
20170901|2016-06-16 08:30,16,26.8,26.8,26.8,26.8,10
20170901|2016-06-16 11:30,16,26.8,26.8,26.8,26.8,5
20170901|2016-06-28 09:00,28,27,27.02,27,27.02,40
20170901|2016-07-28 11:30,28,27,27,27,27,26
20170901|2016-09-01 11:30,1,27.25,27.25,27.25,27.25,50
20170901|2016-09-06 09:00,6,27.25,27.25,27.25,27.25,22
20170901|2016-09-08 08:00,8,27.25,27.25,27.25,27.25,25
20170901|2016-09-08 08:30,8,27,27,27,27,30
20170901|2016-09-08 10:00,8,26.85,26.85,26.85,26.85,30
20170901|2016-09-16 11:00,16,27.25,27.25,27.25,27.25,5
20170901|2016-09-16 11:30,16,27.25,27.75,27.25,27.75,95
20170901|2016-09-19 10:00,19,27.76,27.76,27.76,27.76,5
20170901|2016-09-22 08:00,22,27.8,28,27.8,28,35
20170901|2016-09-22 08:30,22,28.2,28.25,28.2,28.25,49
20170901|2016-09-22 10:00,22,27.8,27.8,27.8,27.8,1
20170901|2016-09-22 10:30,22,27.8,27.8,27.8,27.8,5
20170901|2016-09-29 09:30,29,28.26,28.28,28.26,28.28,30
20170901|2016-09-30 08:00,30,28.29,28.33,28.29,28.33,50
20170901|2017-01-04 08:00,4,28.95,28.95,28.95,28.95,40
20170901|2017-01-19 09:30,19,29.29,29.5,29.29,29.5,46
20170901|2017-01-19 10:30,19,29.5,29.6,29.5,29.6,100
20170901|2017-01-19 11:00,19,29.61,29.65,29.61,29.65,25
20170901|2017-01-20 08:30,20,29.64,29.65,29.64,29.65,31
20170901|2017-01-20 09:00,20,29.65,29.72,29.65,29.72,75
20170901|2017-01-20 09:30,20,29.73,29.75,29.73,29.75,30
20170901|2017-01-20 10:00,20,29.76,29.78,29.76,29.78,30
20170901|2017-01-23 09:30,23,29.8,29.9,29.8,29.9,10
20170901|2017-01-24 09:00,24,29.95,29.95,29.95,29.95,87
20170901|2017-01-24 09:30,24,29.95,29.95,29.95,29.95,35
20170901|2017-01-25 10:30,25,30,30,30,30,5
20170901|2017-01-26 09:00,26,28.61,28.61,28.61,28.61,1
20170901|2017-01-26 11:30,26,29.53,29.53,29.53,29.53,1
20170901|2017-01-27 09:30,27,29.51,29.51,29.51,29.51,1
20170901|2017-01-30 09:00,30,30.29,30.3,30.29,30.3,26
20170901|2017-02-06 11:30,6,30.6,30.6,30.6,30.6,1
20170901|2017-02-08 09:00,8,30.16,30.16,30.16,30.16,3
20170901|2017-02-08 09:30,8,30.25,30.25,30.25,30.25,35
20170901|2017-02-15 10:30,15,30.4,30.4,30.4,30.4,20
20170901|2017-02-15 11:00,15,30.4,30.4,30.4,30.4,5
20170901|2017-02-15 11:30,15,30.4,30.4,30.4,30.4,5
20170901|2017-02-16 08:30,16,30.5,30.5,30.5,30.5,1
20170901|2017-02-16 09:00,16,30.49,30.5,30.49,30.5,5
20170901|2017-02-16 11:00,16,30.5,30.64,30.5,30.64,78
20170901|2017-02-16 11:30,16,30.65,30.74,30.65,30.74,59
20170901|2017-02-22 09:30,22,30.65,30.65,30.65,30.65,10
20170901|2017-02-22 11:30,22,30.75,30.84,30.75,30.84,169
20170901|2017-02-24 11:00,24,30.75,30.75,30.75,30.75,100
20170901|2017-02-24 11:30,24,30.7,30.7,30.7,30.7,100
20170901|2017-02-27 08:00,27,30.8,30.8,30.8,30.8,2
20170901|2017-02-28 11:30,28,30.85,30.9,30.85,30.9,30
20170901|2017-03-02 09:30,2,30.5,30.79,30.5,30.79,32
20170901|2017-03-03 08:00,3,30.9,30.95,30.9,30.95,40
20170901|2017-03-03 08:30,3,30.96,30.98,30.96,30.98,15
20170901|2017-03-03 09:00,3,30.99,31.01,30.99,31.01,35
20170901|2017-03-03 09:30,3,31.02,31.52,31.02,31.52,59
20170901|2017-03-03 10:00,3,31.75,31.77,31.75,31.77,15
20170901|2017-03-03 10:30,3,31.6,31.95,31.6,31.95,30
20170901|2017-03-13 11:30,13,30.46,30.46,30.45,30.45,7
20170901|2017-03-14 11:30,14,29.5,29.5,29.41,29.41,3
20170901|2017-03-16 08:00,16,29,29,29,29,1
20170901|2017-03-16 09:30,16,29.09,29.3,29.09,29.3,37
20170901|2017-03-16 10:00,16,29.35,29.35,29.35,29.35,6
20170901|2017-03-16 11:30,16,29.5,29.5,29.5,29.5,25
20170901|2017-03-23 10:30,23,29.8,29.8,29.8,29.8,1
20170901|2017-03-28 10:30,28,29.64,29.64,29.64,29.64,1
20170901|2017-03-29 11:30,29,29.63,29.63,29.63,29.63,1
20170901|2017-03-30 11:30,30,29.11,29.11,28.92,28.92,9
20170901|2017-03-31 10:30,31,29,29,29,29,1
20170901|2017-03-31 11:30,31,29.05,29.05,29.05,29.05,15
20170901|2017-04-03 11:30,3,29,29,29,29,1
20170901|2017-04-04 11:30,4,28.85,28.85,28.85,28.85,12
20170901|2017-04-05 08:30,5,28.75,28.75,28.75,28.75,10
20170901|2017-04-05 09:30,5,28.6,28.6,28.6,28.6,11
20170901|2017-04-05 11:30,5,28.7,28.7,28.7,28.7,10
20170901|2017-04-06 08:00,6,28.51,28.51,28.5,28.5,30
20170901|2017-04-06 09:00,6,28.45,28.45,28.45,28.45,2
20170901|2017-04-06 10:00,6,28.45,28.45,28.45,28.45,2
20170901|2017-04-06 11:30,6,28.5,28.5,28.5,28.5,10
20170901|2017-04-07 11:30,7,28.5,28.5,28.5,28.5,10
20170901|2017-04-10 11:30,10,28.6,28.6,28.6,28.6,10
20170901|2017-04-11 10:30,11,28.75,28.9,28.75,28.9,35
20170901|2017-04-11 11:30,11,28.99,29,28.99,29,10
20170901|2017-04-12 11:30,12,29.99,29.99,28.61,28.61,2
20170901|2017-04-13 11:30,13,29.47,29.47,29.47,29.47,1
20170901|2017-04-17 11:00,17,29.25,29.25,29.25,29.25,1
20170901|2017-04-17 11:30,17,29.25,29.25,29.25,29.25,1
20170901|2017-04-18 08:30,18,29.2,29.25,29.2,29.25,5
20170901|2017-04-18 09:30,18,29.25,29.25,29.25,29.25,10
20170901|2017-04-18 11:30,18,29.34,29.34,29.34,29.34,1
20170901|2017-04-19 11:30,19,29.24,29.24,29.24,29.24,1
20170901|2017-04-20 11:00,20,29.25,29.25,29.25,29.25,2
20170901|2017-04-20 11:30,20,29.29,29.29,29.29,29.29,1
20170901|2017-04-21 10:30,21,29.25,29.25,29.25,29.25,1
20170901|2017-04-21 11:30,21,29.2,29.2,29.2,29.2,1
20170901|2017-04-24 11:30,24,29,29,29,29,1
20170901|2017-04-25 09:30,25,28.88,28.88,28.75,28.75,108
20170901|2017-04-25 11:30,25,28.73,28.73,28.73,28.73,9
20170901|2017-04-26 10:30,26,28.45,28.45,28.45,28.45,1
20170901|2017-04-26 11:30,26,28.34,28.35,28.34,28.35,10
20170901|2017-04-27 11:30,27,28.4,28.4,28.4,28.4,10
20170901|2017-04-28 11:30,28,28.59,28.74,28.59,28.74,14
20170901|2017-05-30 11:30,30,28.05,28.1,28.05,28.1,8
20170901|2017-05-31 09:00,31,28.2,28.2,28.2,28.2,22
20170901|2017-05-31 10:00,31,28.06,28.06,28.06,28.06,1
20170901|2017-06-01 08:00,1,28.14,28.15,28.14,28.15,41
20170901|2017-06-01 09:00,1,28.15,28.15,28.15,28.15,12
20170901|2017-06-01 09:30,1,28.2,28.25,28.2,28.25,115
20170901|2017-06-01 10:00,1,28.25,28.5,28.25,28.5,175
20170901|2017-06-01 10:30,1,28.5,28.5,28.5,28.5,5
20170901|2017-06-01 11:00,1,28.5,28.5,28.5,28.5,50
20170901|2017-06-05 10:30,5,28.28,28.28,28.27,28.27,7
20170901|2017-06-07 09:30,7,28.01,28.01,28.01,28.01,3
20170901|2017-06-07 11:00,7,27.99,28,27.99,28,56
20170901|2017-06-14 10:00,14,27.76,27.76,27.75,27.75,106
20170901|2017-06-15 10:30,15,27.41,27.41,27.41,27.41,1
20170901|2017-06-16 09:30,16,27.72,28,27.72,28,63
20170901|2017-06-16 10:00,16,27.95,27.95,27.95,27.95,10
20170901|2017-06-16 11:00,16,28,28,28,28,70
20170901|2017-06-19 11:30,19,27.9,27.9,27.9,27.9,2
20170901|2017-06-20 08:30,20,27.81,27.81,27.8,27.8,9
20170901|2017-06-20 09:00,20,27.9,27.9,27.8,27.8,112
20170901|2017-06-20 09:30,20,27.8,27.8,27.8,27.8,50
20170901|2017-06-22 08:30,22,27.8,27.8,27.8,27.8,20
20170901|2017-06-22 09:00,22,27.75,27.75,27.75,27.75,20
20170901|2017-06-22 11:00,22,27.75,27.75,27.75,27.75,30
20170901|2017-06-22 11:30,22,27.9,27.9,27.9,27.9,1
20170901|2017-06-23 08:00,23,28.04,28.25,28.04,28.25,58
20170901|2017-06-23 08:30,23,28,28,28,28,25
20170901|2017-06-23 09:00,23,28,28,28,28,80
20170901|2017-06-23 09:30,23,28,28,28,28,80
20170901|2017-06-26 10:30,26,28,28,28,28,20
20170901|2017-06-27 08:00,27,27.71,27.73,27.7,27.7,15
20170901|2017-06-27 08:30,27,27.7,27.7,27.7,27.7,13
20170901|2017-06-28 08:30,28,27.51,27.6,27.51,27.6,35
20170901|2017-06-28 10:30,28,28.19,28.2,28.19,28.2,26
20170901|2017-06-30 11:00,30,27.44,27.45,27.44,27.45,8
20170901|2017-07-03 11:00,3,27.44,27.45,27.44,27.45,5
20170901|2017-07-07 09:30,7,27.89,27.89,27.5,27.5,28
20170901|2017-07-07 10:30,7,27.59,27.6,27.59,27.6,17
20170901|2017-07-07 11:30,7,27.5,27.51,27.5,27.5,35
20170901|2017-07-10 11:30,10,27.5,27.5,27.4,27.44,20
20170901|2017-07-11 08:30,11,27.26,27.26,27.25,27.25,105
20170901|2017-07-11 09:30,11,27.25,27.25,27.25,27.25,25
20170901|2017-07-12 11:30,12,27.15,27.15,27.1,27.1,78
20170901|2017-07-13 08:30,13,27.3,27.3,27.3,27.3,1
20170901|2017-07-13 11:30,13,27.06,27.06,27.06,27.06,3
20170901|2017-07-14 08:00,14,27,27,27,27,100
20170901|2017-07-17 08:30,17,27,27,27,27,80
20170901|2017-07-17 11:30,17,27,27,27,27,60
20170901|2017-07-18 08:00,18,26.9,26.9,26.9,26.9,9
20170901|2017-07-18 11:30,18,26.99,26.99,26.99,26.99,2
20170901|2017-07-19 11:30,19,26.76,26.94,26.76,26.94,10
20170901|2017-07-20 11:30,20,26.95,26.95,26.95,26.95,20
20170901|2017-07-24 08:00,24,26.81,26.81,26.81,26.81,3
20170901|2017-07-24 09:00,24,26.25,26.25,26.1,26.1,20
20170901|2017-07-24 10:00,24,26,26,26,26,50
20170901|2017-07-27 08:30,27,25.6,25.6,25.5,25.5,535
20170901|2017-07-28 08:30,28,25.8,25.8,25.8,25.8,1
20170901|2017-07-28 09:30,28,25.65,25.65,25.65,25.65,16
20170901|2017-07-28 11:30,28,25.15,25.15,25.15,25.15,1
20170901|2017-07-31 08:00,31,25.15,25.15,25.15,25.15,1
20170901|2017-07-31 09:00,31,25.15,25.15,25.15,25.15,2
20170901|2017-08-01 08:00,1,25.05,25.05,25.05,25.05,100
20170901|2017-08-01 10:00,1,25,25,25,25,300
20170901|2017-08-02 09:00,2,25,25,25,25,100
20170901|2017-08-03 10:00,3,24.85,24.85,24.85,24.85,1
20170901|2017-08-03 11:30,3,24.85,24.85,24.85,24.85,1
20170901|2017-08-04 08:00,4,24.6,24.6,24.6,24.6,1
20170901|2017-08-04 11:30,4,24.75,24.75,24.75,24.75,1
20170901|2017-08-07 08:00,7,24.82,24.82,24.82,24.82,4
20170901|2017-08-07 10:00,7,25,25,25,25,2
20170901|2017-08-07 11:00,7,24.81,24.81,24.81,24.81,6
20170901|2017-08-07 11:30,7,24.85,24.85,24.85,24.85,5
20171101|2015-12-18 10:00,18,25.71,25.73,25.71,25.73,30
20171101|2015-12-23 08:00,23,25.75,25.75,25.75,25.75,20
20171101|2016-02-04 10:00,4,25.25,25.25,25.25,25.25,14
20171101|2016-03-07 09:00,7,25.8,25.8,25.8,25.8,10
20171101|2016-03-09 08:00,9,25.9,25.9,25.9,25.9,10
20171101|2016-03-17 11:00,17,26,26,26,26,10
20171101|2016-03-21 08:00,21,26.15,26.25,26.15,26.25,35
20171101|2016-03-22 11:30,22,26.25,26.25,26.25,26.25,10
20171101|2016-06-02 08:00,2,26.4,26.4,26.4,26.4,10
20171101|2016-06-02 08:30,2,26.4,26.4,26.4,26.4,5
20171101|2016-06-02 09:30,2,26.5,26.5,26.5,26.5,10
20171101|2016-06-08 08:30,8,26.5,26.54,26.5,26.54,30
20171101|2016-06-08 09:00,8,26.55,26.55,26.55,26.55,3
20171101|2016-07-20 09:00,20,26.55,26.61,26.55,26.61,17
20171101|2016-07-20 09:30,20,26.75,26.75,26.75,26.75,37
20171101|2016-07-20 10:30,20,26.75,26.75,26.75,26.75,5
20171101|2016-07-21 10:00,21,26.9,27,26.9,27,95
20171101|2016-08-05 08:30,5,27,27,27,27,25
20171101|2016-08-08 09:00,8,27,27,27,27,20
20171101|2016-08-23 10:00,23,27,27,27,27,111
20171101|2016-09-02 08:30,2,27.01,27.2,27.01,27.2,70
20171101|2016-09-06 08:30,6,27.25,27.25,27.25,27.25,55
20171101|2016-09-08 08:00,8,27,27,27,27,20
20171101|2016-09-16 11:00,16,27,27,27,27,35
20171101|2016-09-19 10:00,19,27.2,27.2,27.2,27.2,5
20171101|2016-09-22 08:00,22,27.25,27.25,27.25,27.25,5
20171101|2016-09-22 11:30,22,27,27,27,27,4
20171101|2016-09-29 11:30,29,27.5,27.5,27.5,27.5,10
20171101|2016-09-30 08:00,30,27.6,27.8,27.6,27.8,40
20171101|2016-11-03 11:30,3,28.3,28.53,28.3,28.5,110
20171101|2016-11-07 08:00,7,28.54,28.62,28.54,28.62,90
20171101|2016-11-07 08:30,7,28.63,28.64,28.63,28.64,20
20171101|2016-12-19 10:30,19,28.65,28.7,28.65,28.7,40
20171101|2016-12-20 10:30,20,28.68,28.71,28.68,28.71,40
20171101|2016-12-27 08:00,27,27.36,27.36,27.36,27.36,1
20171101|2016-12-27 11:30,27,28.04,28.04,28.04,28.04,2
20171101|2016-12-28 09:30,28,28.7,28.7,28.7,28.7,40
20171101|2016-12-28 11:30,28,28.06,28.06,28.06,28.06,2
20171101|2016-12-29 11:30,29,28.02,28.02,28.02,28.02,2
20171101|2016-12-30 11:30,30,28,28,27.61,27.61,4
20171101|2017-01-30 08:00,30,28.7,28.8,28.7,28.8,80
20171101|2017-01-30 08:30,30,28.8,28.81,28.8,28.81,20
20171101|2017-02-02 09:00,2,28.82,28.82,28.7,28.7,6
20171101|2017-02-03 08:30,3,28.7,28.8,28.7,28.8,16
20171101|2017-02-03 09:00,3,28.82,28.9,28.82,28.9,74
20171101|2017-02-03 10:30,3,28.9,28.9,28.9,28.9,10
20171101|2017-02-16 11:30,16,28.9,28.9,28.9,28.9,2
20171101|2017-02-22 11:30,22,28.9,28.9,28.9,28.9,1
20171101|2017-02-27 08:00,27,28.9,28.9,28.9,28.9,3
20171101|2017-02-28 11:30,28,28.9,29,28.9,29,88
20171101|2017-03-03 10:30,3,29.1,29.1,29.1,29.1,10
20171101|2017-03-03 11:00,3,29.2,29.5,29.2,29.5,74
20171101|2017-03-15 11:30,15,28.83,28.83,28.82,28.82,6
20171101|2017-03-20 11:30,20,29.01,29.01,29.01,29.01,1
20171101|2017-03-31 11:30,31,28.89,28.95,28.89,28.95,16
20171101|2017-04-04 08:00,4,28.5,28.5,28.5,28.5,5
20171101|2017-04-06 11:30,6,28.43,28.43,28.43,28.43,1
20171101|2017-04-10 09:30,10,28.26,28.26,28.26,28.26,1
20171101|2017-04-12 09:00,12,28.25,28.25,28.25,28.25,1
20171101|2017-04-12 10:30,12,28.01,28.01,28.01,28.01,1
20171101|2017-04-18 08:30,18,28.06,28.06,28.06,28.06,1
20171101|2017-04-20 11:30,20,28,28,28,28,2
20171101|2017-04-24 09:00,24,27.76,27.76,27.76,27.76,1
20171101|2017-04-24 11:30,24,27.75,27.84,27.75,27.84,6
20171101|2017-04-26 10:30,26,27.75,27.75,27.75,27.75,27
20171101|2017-04-26 11:00,26,27.51,27.51,27.5,27.5,71
20171101|2017-04-27 10:30,27,27.5,27.5,27.5,27.5,1
20171101|2017-04-28 11:30,28,27.69,27.7,27.5,27.5,34
20171101|2017-05-01 11:30,1,27.8,28.6,27.8,28.6,17
20171101|2017-05-02 08:30,2,28.02,28.02,28.01,28.01,4
20171101|2017-05-02 11:00,2,28,28,28,28,10
20171101|2017-05-02 11:30,2,28.25,28.74,28.25,28.74,22
20171101|2017-05-03 09:30,3,28.25,28.25,28.25,28.25,5
20171101|2017-05-03 11:30,3,28.6,28.6,28.01,28.01,2
20171101|2017-05-04 11:30,4,28.49,28.49,28.49,28.49,1
20171101|2017-05-05 08:00,5,28,28,28,28,2
20171101|2017-05-05 11:30,5,28.46,28.46,28.46,28.46,1
20171101|2017-05-08 10:00,8,28,28,28,28,2
20171101|2017-05-08 11:30,8,28.48,28.48,28.48,28.48,1
20171101|2017-05-09 11:30,9,28.36,28.45,28.36,28.45,7
20171101|2017-05-10 11:30,10,28.49,28.49,28.49,28.49,1
20171101|2017-05-12 11:30,12,28.47,28.47,28.47,28.47,1
20171101|2017-05-15 11:30,15,28.47,28.47,28.47,28.47,1
20171101|2017-05-16 11:30,16,28.39,28.39,28.39,28.39,1
20171101|2017-05-17 10:00,17,28.35,28.35,28.35,28.35,3
20171101|2017-05-17 11:30,17,28.39,28.39,28.39,28.39,1
20171101|2017-05-18 11:30,18,28.2,28.29,28.2,28.29,6
20171101|2017-05-19 11:30,19,28.13,28.13,28.13,28.13,1
20171101|2017-05-22 11:30,22,28,28.05,28,28.05,2
20171101|2017-05-23 11:30,23,28.05,28.05,28.05,28.05,1
20171101|2017-05-24 11:30,24,28.05,28.05,28.05,28.05,1
20171101|2017-05-25 11:30,25,28.05,28.05,28.05,28.05,2
20171101|2017-05-30 11:30,30,28.05,28.1,28.05,28.1,36
20171101|2017-05-31 11:30,31,27.99,27.99,27.99,27.99,1
20171101|2017-06-01 09:00,1,27.95,27.95,27.95,27.95,4
20171101|2017-06-01 10:00,1,27.95,27.95,27.95,27.95,3
20171101|2017-06-01 10:30,1,27.95,27.95,27.95,27.95,27
20171101|2017-06-05 10:30,5,27.78,27.78,27.29,27.29,9
20171101|2017-06-07 09:00,7,27.58,27.95,27.58,27.95,68
20171101|2017-06-07 09:30,7,28,28,28,28,50
20171101|2017-06-13 11:30,13,27.5,27.6,27.5,27.6,10
20171101|2017-06-14 11:30,14,27.39,27.39,27.39,27.39,1
20171101|2017-06-15 09:00,15,27.5,27.5,27.5,27.5,1
20171101|2017-06-16 09:30,16,27.5,27.5,27.5,27.5,4
20171101|2017-06-16 11:00,16,27.6,27.6,27.6,27.6,5
20171101|2017-06-20 08:30,20,27.42,27.42,27.4,27.4,12
20171101|2017-06-20 11:00,20,27.39,27.39,27.39,27.39,3
20171101|2017-06-22 11:30,22,27.4,27.4,27.4,27.4,1
20171101|2017-06-23 08:00,23,27.45,27.45,27.45,27.45,5
20171101|2017-06-23 08:30,23,27.49,27.49,27.49,27.49,5
20171101|2017-06-23 09:30,23,27.5,27.55,27.5,27.55,25
20171101|2017-06-27 08:00,27,27.67,27.7,27.67,27.7,15
20171101|2017-06-27 08:30,27,27.6,27.6,27.6,27.6,13
20171101|2017-06-28 10:30,28,27.6,27.6,27.6,27.6,23
20171101|2017-06-29 08:00,29,27.6,27.6,27.6,27.6,15
20171101|2017-06-30 09:00,30,27.6,27.6,27.6,27.6,49
20171101|2017-06-30 10:00,30,27.3,27.3,27.3,27.3,4
20171101|2017-06-30 11:00,30,27.44,27.45,27.44,27.45,8
20171101|2017-07-03 09:30,3,27.6,27.6,27.6,27.6,70
20171101|2017-07-03 10:30,3,27.45,27.45,27.45,27.45,1
20171101|2017-07-03 11:00,3,27.45,27.45,27.45,27.45,4
20171101|2017-07-10 11:30,10,27.41,27.41,27.4,27.4,8
20171101|2017-07-11 08:30,11,27.34,27.34,27.15,27.15,200
20171101|2017-07-12 11:00,12,27.25,27.25,27.15,27.15,241
20171101|2017-07-12 11:30,12,27.1,27.1,27.1,27.1,125
20171101|2017-07-13 08:30,13,27.2,27.2,27.2,27.2,1
20171101|2017-07-13 11:30,13,27.06,27.07,27.05,27.07,21
20171101|2017-07-17 10:00,17,27.05,27.1,27.05,27.1,25
20171101|2017-07-17 11:30,17,27.05,27.1,27,27.1,148
20171101|2017-07-18 08:00,18,27,27,27,27,12
20171101|2017-07-18 09:00,18,27.14,27.14,27,27,14
20171101|2017-07-18 09:30,18,27,27,27,27,3
20171101|2017-07-19 11:30,19,27,27,27,27,25
20171101|2017-07-20 09:30,20,27.02,27.02,27.01,27.01,19
20171101|2017-07-20 10:00,20,27,27,26.9,27,245
20171101|2017-07-20 10:30,20,26.97,26.97,26.95,26.95,35
20171101|2017-07-20 11:00,20,26.95,26.95,26.95,26.95,5
20171101|2017-07-20 11:30,20,26.94,26.94,26.93,26.93,4
20171101|2017-07-21 09:30,21,27,27,27,27,5
20171101|2017-07-21 11:00,21,26.94,26.94,26.94,26.94,40
20171101|2017-07-21 11:30,21,26.9,26.9,26.9,26.9,27
20171101|2017-07-24 08:30,24,26.52,26.52,26.5,26.5,24
20171101|2017-07-24 10:00,24,26.05,26.05,26.05,26.05,50
20171101|2017-07-25 08:30,25,26,26,26,26,6
20171101|2017-07-27 08:30,27,25.8,25.8,25.8,25.8,40
20171101|2017-07-27 11:30,27,25.61,25.61,25.61,25.61,3
20171101|2017-07-28 08:00,28,25.8,25.8,25.8,25.8,3
20171101|2017-07-28 08:30,28,25.8,25.8,25.65,25.65,4
20171101|2017-07-28 09:00,28,25.65,25.65,25.65,25.65,1
20171101|2017-07-28 09:30,28,25.7,25.7,25.5,25.5,1018
20171101|2017-07-28 11:30,28,25.4,25.4,25.4,25.4,45
20171101|2017-07-31 11:30,31,25.4,25.4,25.35,25.35,480
20171101|2017-08-01 09:00,1,25.25,25.25,25.25,25.25,500
20171101|2017-08-02 08:00,2,25.15,25.15,25.15,25.15,250
20171101|2017-08-02 11:30,2,25.15,25.15,25.15,25.15,5
20171101|2017-08-03 08:00,3,25,25,25,25,1
20171101|2017-08-03 10:00,3,25.05,25.05,25.05,25.05,1
20171101|2017-08-03 11:30,3,25.05,25.05,25.05,25.05,10
20171101|2017-08-04 08:00,4,25,25,24.8,24.8,250
20171101|2017-08-04 11:30,4,24.96,24.96,24.95,24.95,6
20171101|2017-08-07 08:00,7,24.95,24.96,24.95,24.96,6
20171101|2017-08-07 10:00,7,25.02,25.02,25.02,25.02,2
20171101|2017-08-07 11:30,7,25,25,25,25,13
20171101|2017-08-09 10:30,9,24.96,24.96,24.96,24.96,1
20171101|2017-08-09 11:30,9,24.97,24.97,24.97,24.97,1
20171101|2017-08-10 11:00,10,24.96,24.96,24.8,24.8,37
20171101|2017-08-11 08:30,11,24.8,24.8,24.8,24.8,1
20171101|2017-08-11 11:00,11,24.89,24.9,24.89,24.9,16
20171101|2017-08-11 11:30,11,24.8,24.8,24.8,24.8,1
20171101|2017-08-15 11:30,15,24.9,24.9,24.9,24.9,5
20171101|2017-08-16 11:30,16,24.9,24.9,24.9,24.9,4
20171101|2017-08-17 09:00,17,25,25.1,24.95,25,85
20171101|2017-08-18 11:30,18,25.02,25.02,25.02,25.02,10
20171101|2017-08-21 11:00,21,25.05,25.05,25.05,25.05,1
20171101|2017-08-22 09:00,22,25,25,25,25,2
20171101|2017-08-22 09:30,22,25.1,25.1,25.1,25.1,3
20171101|2017-08-22 11:30,22,25.1,25.1,25.1,25.1,2
20171101|2017-08-23 10:30,23,25.2,25.42,25.2,25.42,133
20171101|2017-08-23 11:00,23,25.45,25.45,25.45,25.45,11
20171101|2017-08-23 11:30,23,25.2,25.2,25.2,25.2,2
20171101|2017-08-24 11:30,24,25.01,25.1,25.01,25.1,3
20171101|2017-08-25 08:30,25,25.15,25.15,24.88,24.88,34
20171101|2017-08-25 11:30,25,25.12,25.12,25.1,25.1,18
20171101|2017-08-29 11:30,29,25.29,25.29,25.29,25.29,2
20171101|2017-08-30 08:00,30,25.29,25.29,25.29,25.29,1
20171101|2017-08-30 08:30,30,25.83,25.85,25.83,25.85,51
20171101|2017-08-30 09:00,30,25.85,26,25.85,26,52
20171101|2017-08-30 09:30,30,26,26,25.51,25.51,3
20171101|2017-08-30 10:00,30,25.99,26,25.99,26,12
20171101|2017-08-30 10:30,30,26,26,26,26,6
20171101|2017-08-30 11:00,30,26,26,26,26,86
20171101|2017-08-30 11:30,30,25.9,25.9,25.9,25.9,5
20171101|2017-08-31 11:30,31,25.85,25.85,25.85,25.85,10
20171101|2017-09-01 09:30,1,25.85,25.9,25.85,25.9,15
20171101|2017-09-01 11:30,1,25.9,25.9,25.9,25.9,6
20171101|2017-09-05 10:00,5,25.89,25.9,25.89,25.9,24
20171101|2017-09-06 10:30,6,26.15,26.15,26.15,26.15,8
20171101|2017-09-12 09:30,12,27,27,27,27,1
20171101|2017-09-21 08:00,21,27.35,27.35,27.35,27.35,30
20171101|2017-09-21 10:30,21,26.83,26.83,26.83,26.83,1
20171101|2017-09-22 09:30,22,27.25,27.25,27.25,27.25,1
20171101|2017-09-25 09:30,25,26.85,26.85,26.85,26.85,1
20171101|2017-09-25 11:30,25,26.9,26.9,26.9,26.9,1
20171101|2017-09-27 11:00,27,27.3,27.3,27.3,27.3,25
20171101|2017-09-27 11:30,27,27.35,27.35,27.35,27.35,24
20171101|2017-09-28 08:00,28,27.02,27.02,27,27,50
20171101|2017-10-03 08:30,3,27.1,27.1,27.1,27.1,5
20171101|2017-10-04 09:30,4,27.15,27.15,27.15,27.15,5
20171101|2017-10-04 10:30,4,27.25,27.25,27.25,27.25,14
20171101|2017-10-06 09:00,6,27.25,27.25,27.25,27.25,1
20180101|2016-07-21 10:30,21,26.25,26.26,26.25,26.26,20
20180101|2016-09-02 08:30,2,26.27,26.3,26.27,26.3,40
20180101|2016-09-02 09:00,2,26.5,26.53,26.5,26.53,40
20180101|2016-09-22 08:00,22,26.28,26.65,26.28,26.65,65
20180101|2016-09-29 11:30,29,26.66,26.76,26.66,26.76,35
20180101|2016-09-30 08:00,30,26.8,26.81,26.8,26.81,10
20180101|2016-09-30 08:30,30,27,27,27,27,30
20180101|2016-11-03 11:30,3,27.3,27.5,27.3,27.5,50
20180101|2016-11-07 08:00,7,27.51,27.6,27.51,27.6,80
20180101|2016-11-07 09:30,7,27.61,27.7,27.61,27.7,50
20180101|2016-11-08 08:30,8,27.3,27.5,27.3,27.5,50
20180101|2016-11-17 10:00,17,27.25,27.25,27.25,27.25,10
20180101|2016-11-18 10:00,18,27.25,27.25,27.25,27.25,20
20180101|2016-11-21 11:30,21,27.3,27.3,27.3,27.3,10
20180101|2016-11-22 11:00,22,27,27,27,27,1
20180101|2016-11-28 10:30,28,27.3,27.3,27.3,27.3,20
20180101|2016-11-30 08:00,30,27.3,27.5,27.3,27.5,42
20180101|2016-12-06 09:00,6,27.5,27.5,27.5,27.5,18
20180101|2016-12-06 09:30,6,27.7,27.75,27.7,27.75,50
20180101|2017-01-17 08:30,17,27.5,27.5,27.5,27.5,60
20180101|2017-01-17 09:00,17,27.6,27.7,27.6,27.7,50
20180101|2017-01-24 08:00,24,27.75,27.95,27.75,27.95,78
20180101|2017-01-30 08:00,30,28,28.01,28,28.01,20
20180101|2017-01-30 08:30,30,28.02,28.25,28.02,28.25,55
20180101|2017-01-31 11:30,31,28.15,28.18,28.15,28.18,65
20180101|2017-04-03 09:00,3,27.75,27.75,27.75,27.75,50
20180101|2017-04-11 11:30,11,27.99,28,27.99,28,9
20180101|2017-04-19 08:00,19,27.5,27.55,27.5,27.55,40
20180101|2017-04-20 11:00,20,27.5,27.5,27.5,27.5,20
20180101|2017-04-20 11:30,20,27.5,27.5,27.5,27.5,9
20180101|2017-04-26 11:00,26,27.25,27.25,27.25,27.25,95
20180101|2017-04-27 09:30,27,27.25,27.25,27.25,27.25,15
20180101|2017-05-03 11:30,3,27.1,27.1,27.1,27.1,2
20180101|2017-05-15 09:30,15,27.2,27.25,27.2,27.25,6
20180101|2017-05-15 10:30,15,27.25,27.25,27.25,27.25,42
20180101|2017-05-15 11:30,15,27.3,27.3,27.3,27.3,18
20180101|2017-05-16 09:00,16,27.18,27.23,27.18,27.23,40
20180101|2017-05-16 11:00,16,27.18,27.18,27.18,27.18,10
20180101|2017-05-16 11:30,16,27.18,27.18,27.18,27.18,15
20180101|2017-05-17 10:00,17,27.18,27.2,27.18,27.2,25
20180101|2017-05-17 11:30,17,27.2,27.25,27.2,27.25,35
20180101|2017-05-25 09:00,25,27.18,27.2,27.15,27.2,100
20180101|2017-05-26 10:00,26,27.3,27.3,27.3,27.3,40
20180101|2017-05-30 10:30,30,27.35,27.7,27.35,27.7,97
20180101|2017-05-30 11:00,30,27.6,27.65,27.6,27.65,49
20180101|2017-05-31 10:00,31,27.5,27.55,27.5,27.55,60
20180101|2017-05-31 10:30,31,27.56,27.57,27.56,27.57,20
20180101|2017-06-05 10:30,5,27.01,27.01,27,27,26
20180101|2017-06-07 09:00,7,27.25,27.25,27.25,27.25,20
20180101|2017-06-13 11:00,13,27,27,27,27,150
20180101|2017-06-13 11:30,13,27.01,27.01,27,27,10
20180101|2017-06-14 08:00,14,27,27,27,27,10
20180101|2017-06-14 10:00,14,27,27,27,27,50
20180101|2017-06-14 10:30,14,27,27,27,27,28
20180101|2017-06-19 08:00,19,27,27,27,27,5
20180101|2017-06-20 08:30,20,26.75,26.75,26.5,26.5,108
20180101|2017-06-20 10:00,20,26.4,26.4,26.4,26.4,10
20180101|2017-06-23 08:00,23,26.55,26.55,26.55,26.55,5
20180101|2017-06-23 09:30,23,26.55,26.55,26.55,26.55,5
20180101|2017-06-27 08:00,27,26.72,26.72,26.72,26.72,5
20180101|2017-07-03 10:30,3,26.45,26.45,26.45,26.45,1
20180101|2017-07-03 11:00,3,26.45,26.45,26.45,26.45,4
20180101|2017-07-05 09:30,5,26.69,26.72,26.69,26.72,161
20180101|2017-07-06 09:30,6,26.67,26.67,26.67,26.67,100
20180101|2017-07-10 09:00,10,26.55,26.55,26.55,26.55,5
20180101|2017-07-11 08:30,11,26.16,26.5,26.16,26.5,2
20180101|2017-07-11 10:30,11,26.5,26.5,26.5,26.5,5
20180101|2017-07-12 11:00,12,26.51,26.51,26.5,26.5,2
20180101|2017-07-13 11:30,13,26.07,26.07,26.07,26.07,11
20180101|2017-07-17 11:30,17,26.1,26.1,26.1,26.1,5
20180101|2017-07-18 09:00,18,26.48,26.5,26.48,26.5,52
20180101|2017-07-18 09:30,18,26.5,26.5,26.5,26.5,56
20180101|2017-07-18 11:30,18,26.07,26.07,26.07,26.07,2
20180101|2017-07-19 10:30,19,26.25,26.25,26.25,26.25,20
20180101|2017-07-20 08:00,20,26.49,26.5,26.49,26.5,100
20180101|2017-07-20 08:30,20,26.5,26.5,26.5,26.5,106
20180101|2017-07-21 09:30,21,26.45,26.45,26.45,26.45,5
20180101|2017-07-21 10:30,21,26.36,26.49,26.35,26.49,33
20180101|2017-07-21 11:00,21,26.44,26.44,26.44,26.44,5
20180101|2017-07-24 08:00,24,26.26,26.26,26.25,26.25,86
20180101|2017-07-24 11:00,24,26,26,26,26,5
20180101|2017-07-25 08:00,25,25.75,25.75,25.75,25.75,1
20180101|2017-07-25 08:30,25,25.75,25.75,25.75,25.75,5
20180101|2017-07-26 08:00,26,25.75,25.75,25.75,25.75,54
20180101|2017-07-27 08:30,27,25.75,25.75,25.75,25.75,20
20180101|2017-07-27 11:30,27,25.75,25.75,25.75,25.75,9
20180101|2017-07-28 08:00,28,25.75,25.75,25.75,25.75,11
20180101|2017-07-28 09:30,28,25.84,25.84,25.84,25.84,5
20180101|2017-08-01 09:00,1,25.6,25.6,25.5,25.5,100
20180101|2017-08-01 09:30,1,25.42,25.5,25.4,25.5,70
20180101|2017-08-02 11:00,2,25.5,25.5,25.4,25.4,90
20180101|2017-08-02 11:30,2,25.4,25.4,25.4,25.4,40
20180101|2017-08-03 11:00,3,25.25,25.25,25.25,25.25,1
20180101|2017-08-04 11:30,4,25.35,25.36,25.35,25.36,10
20180101|2017-08-07 08:00,7,25.35,25.35,25.35,25.35,2
20180101|2017-08-08 08:30,8,25.35,25.35,25.35,25.35,10
20180101|2017-08-08 11:30,8,25.35,25.35,25.35,25.35,108
20180101|2017-08-09 10:00,9,25.35,25.35,25.35,25.35,2
20180101|2017-08-09 10:30,9,25.35,25.35,25.35,25.35,73
20180101|2017-08-10 11:30,10,25.25,25.25,25.25,25.25,10
20180101|2017-08-11 10:30,11,25.25,25.25,25.25,25.25,15
20180101|2017-08-11 11:30,11,25.25,25.25,25.25,25.25,1
20180101|2017-08-15 09:30,15,25.25,25.25,25.25,25.25,23
20180101|2017-08-16 11:30,16,25.25,25.25,25.25,25.25,4
20180101|2017-08-23 10:30,23,25.4,25.55,25.4,25.55,18
20180101|2017-08-24 08:30,24,25.55,25.75,25.55,25.75,82
20180101|2017-08-24 09:30,24,25.75,25.75,25.75,25.75,14
20180101|2017-08-25 08:00,25,25.82,25.82,25.82,25.82,1
20180101|2017-08-28 09:30,28,25.54,25.54,25.54,25.54,2
20180101|2017-08-28 10:00,28,25.54,25.54,25.53,25.53,17
20180101|2017-08-28 11:30,28,25.53,25.53,25.53,25.53,21
20180101|2017-08-29 08:30,29,25.53,25.53,25.53,25.53,20
20180101|2017-08-30 08:00,30,25.53,25.53,25.53,25.53,1
20180101|2017-08-30 08:30,30,25.75,25.91,25.75,25.91,51
20180101|2017-08-30 09:00,30,25.99,26,25.99,26,128
20180101|2017-08-30 09:30,30,26,26,26,26,50
20180101|2017-09-01 11:30,1,25.95,25.95,25.95,25.95,6
20180101|2017-09-05 10:30,5,25.95,26.05,25.95,26.05,25
20180101|2017-09-05 11:00,5,26.25,26.29,26.25,26.25,111
20180101|2017-09-05 11:30,5,26.25,26.25,26.25,26.25,10
20180101|2017-09-07 08:00,7,26.4,26.65,26.4,26.65,176
20180101|2017-09-07 10:00,7,26.65,26.85,26.65,26.85,70
20180101|2017-09-07 11:30,7,26.85,26.85,26.85,26.85,41
20180101|2017-09-08 08:00,8,26.86,26.9,26.86,26.9,35
20180101|2017-09-08 10:30,8,26.26,26.26,26.26,26.26,1
20180101|2017-09-08 11:00,8,26.9,26.9,26.9,26.9,4
20180101|2017-09-11 10:00,11,27,27,27,27,35
20180101|2017-09-11 11:30,11,26.61,26.61,26.61,26.61,1
20180101|2017-09-12 09:30,12,26.9,26.9,26.9,26.9,25
20180101|2017-09-13 08:30,13,26.95,26.95,26.95,26.95,100
20180101|2017-09-13 09:30,13,26.95,26.95,26.95,26.95,100
20180101|2017-09-13 11:30,13,26.95,26.95,26.95,26.95,15
20180101|2017-09-14 08:30,14,26.95,26.95,26.95,26.95,10
20180101|2017-09-14 10:00,14,27,27,27,27,25
20180101|2017-09-14 10:30,14,27,27,27,27,100
20180101|2017-09-14 11:00,14,27,27,27,27,100
20180101|2017-09-15 08:30,15,27,27,27,27,60
20180101|2017-09-18 10:30,18,27,27,27,27,35
20180101|2017-09-21 08:00,21,27,27,27,27,35
20180101|2017-09-25 09:30,25,26.79,27,26.79,27,116
20180101|2017-09-27 09:30,27,27,27,27,27,100
20180101|2017-09-27 10:00,27,27,27,27,27,125
20180101|2017-09-27 11:00,27,27,27,27,27,10
20180101|2017-10-02 11:30,2,27.01,27.01,27.01,27.01,1
20180101|2017-10-03 08:30,3,26.95,26.95,26.95,26.95,5
20180101|2017-10-03 10:00,3,26.93,26.95,26.93,26.95,41
20180101|2017-10-03 11:30,3,27.01,27.01,27.01,27.01,1
20180101|2017-10-04 09:30,4,27,27,27,27,11
20180101|2017-10-04 10:30,4,27.01,27.01,27.01,27.01,3
20180101|2017-10-04 11:30,4,27.01,27.01,27.01,27.01,1
20180101|2017-10-05 08:00,5,26.9,26.9,26.9,26.9,50
20180101|2017-10-05 10:00,5,27,27,27,27,25
20180101|2017-10-05 11:30,5,26.99,26.99,26.99,26.99,1
20180101|2017-10-06 09:00,6,27,27,27,27,1
20180101|2017-10-06 11:30,6,26.99,26.99,26.99,26.99,1
20180101|2017-10-09 09:00,9,27,27,27,27,36
20180101|2017-10-09 11:30,9,27.01,27.01,27.01,27.01,1
20180101|2017-10-10 11:30,10,26.99,26.99,26.99,26.99,1
20180101|2017-10-12 08:00,12,27,27,27,27,80
20180101|2017-10-12 11:30,12,27.02,27.02,27.02,27.02,1
20180101|2017-10-13 11:30,13,27,27.02,27,27.02,26
20180101|2017-10-16 09:30,16,27,27,27,27,20
20180101|2017-10-16 10:30,16,27,27,27,27,35
20180101|2017-10-16 11:30,16,27.02,27.02,27.02,27.02,1
20180101|2017-10-17 09:00,17,27.02,27.03,27.02,27.03,5
20180101|2017-10-17 10:30,17,27.03,27.03,27.03,27.03,6
20180101|2017-10-17 11:30,17,27.04,27.04,27.04,27.04,1
20180101|2017-10-18 08:30,18,27,27,27,27,10
20180101|2017-10-18 11:00,18,27,27,27,27,27
20180101|2017-10-18 11:30,18,27,27,27,27,1
20180101|2017-10-19 08:00,19,27,27,27,27,60
20180101|2017-10-19 11:00,19,26.96,26.96,26.96,26.96,1
20180101|2017-10-19 11:30,19,27.04,27.04,27.04,27.04,1
20180101|2017-10-20 08:00,20,27,27,27,27,10
20180101|2017-10-20 09:00,20,27,27,27,27,4
20180101|2017-10-20 10:30,20,27,27,27,27,10
20180101|2017-10-20 11:30,20,27.03,27.03,27.03,27.03,1
20180101|2017-10-23 09:00,23,27.04,27.04,27.04,27.04,7
20180101|2017-10-23 09:30,23,27.05,27.05,27.05,27.05,5
20180101|2017-10-23 10:00,23,27.05,27.05,27.05,27.05,2
20180101|2017-10-23 10:30,23,27.06,27.06,27.06,27.06,2
20180101|2017-10-23 11:00,23,27,27.02,27,27.02,73
20180101|2017-10-23 11:30,23,27.02,27.02,27.02,27.02,3
20180101|2017-10-24 08:30,24,27,27.04,27,27.04,119
20180101|2017-10-24 10:30,24,27,27,26.91,26.91,8
20180101|2017-10-24 11:30,24,27.06,27.25,27.06,27.25,68
20180101|2017-10-25 11:30,25,27.24,27.24,27.24,27.24,1
20180101|2017-10-26 11:30,26,27.24,27.24,27.24,27.24,1
20180101|2017-10-27 09:30,27,27.25,27.25,27.25,27.25,13
20180101|2017-10-27 11:30,27,27.26,27.29,27.26,27.29,11
20180101|2017-10-30 08:30,30,27.29,27.39,27.29,27.39,43
20180101|2017-10-30 09:00,30,27.5,27.5,27.5,27.5,24
20180101|2017-10-30 11:30,30,27.49,27.49,27.49,27.49,1
20180101|2017-10-31 10:30,31,27.5,27.5,27.5,27.5,3
20180101|2017-10-31 11:30,31,27.5,27.5,27,27.19,16
20180101|2017-11-01 09:30,1,27.29,27.3,27.29,27.3,51
20180101|2017-11-02 09:00,2,27.02,27.02,27.02,27.02,1
20180101|2017-11-02 11:30,2,27.24,27.24,27.24,27.24,1
20180101|2017-11-03 10:30,3,27.48,27.58,27.48,27.58,91
20180101|2017-11-03 11:30,3,27.19,27.19,27.19,27.19,2
20180101|2017-11-06 11:30,6,27.31,27.31,27.15,27.15,7
20180101|2017-11-08 11:30,8,27.17,27.17,27.17,27.17,4
20180101|2017-11-14 08:00,14,27.24,27.25,27.24,27.25,18
20180101|2017-11-14 09:00,14,27.3,27.3,27.3,27.3,10
20180101|2017-11-14 09:30,14,27.35,27.35,27.35,27.35,10
20180101|2017-11-14 10:30,14,27.54,27.56,27.54,27.56,33
20180101|2017-11-14 11:30,14,27.5,27.5,27.5,27.5,17
20180101|2017-11-16 09:30,16,27.25,27.25,27.25,27.25,78
20180101|2017-11-16 10:00,16,27.25,27.25,27.25,27.25,10
20180101|2017-11-16 11:00,16,27.25,27.25,27.25,27.25,5
20180101|2017-11-16 11:30,16,27.25,27.25,27.25,27.25,5
20180101|2017-11-17 09:00,17,27.25,27.25,27.25,27.25,3
20180101|2017-11-17 09:30,17,27.25,27.25,27.25,27.25,23
20180101|2017-11-17 11:00,17,27.25,27.25,27.25,27.25,3
20180101|2017-11-17 11:30,17,27.25,27.25,27.25,27.25,10
20180101|2017-11-20 09:30,20,27.29,27.29,27.29,27.29,1
20180101|2017-11-20 11:00,20,27.3,27.3,27.3,27.3,1
20180101|2017-11-20 11:30,20,27.25,27.25,27.01,27.01,113
20180101|2017-11-21 09:30,21,27.05,27.17,27.05,27.17,2
20180101|2017-11-21 10:00,21,27.17,27.18,27.17,27.18,2
20180101|2017-11-21 11:30,21,27.2,27.35,27.2,27.25,12
20180101|2017-11-22 08:00,22,27.25,27.25,27.25,27.25,8
20180101|2017-11-22 08:30,22,27.25,27.25,27.25,27.25,7
20180101|2017-11-22 10:00,22,27.35,27.35,27.35,27.35,14
20180101|2017-11-22 11:30,22,27.11,27.11,27.11,27.11,1
20180101|2017-11-24 09:00,24,27.39,27.39,27.39,27.39,1
20180101|2017-11-27 08:00,27,27.45,27.5,27.45,27.5,13
20180101|2017-11-27 09:00,27,27.73,27.73,27.73,27.73,1
20180101|2017-11-27 09:30,27,27.74,27.75,27.74,27.74,19
20180101|2017-11-27 11:30,27,27.7,27.7,27.55,27.55,12
20180101|2017-11-28 08:30,28,27.51,27.51,27.51,27.51,3
20180101|2017-11-28 10:00,28,27.74,27.74,27.74,27.74,20
20180101|2017-11-29 08:00,29,27.75,27.75,27.75,27.75,4
20180101|2017-11-30 11:30,30,27.5,27.5,27.01,27.01,35
20180101|2017-12-01 08:00,1,26.76,26.76,26.76,26.76,1
20180101|2017-12-01 11:30,1,27,27,27,27,25
20180101|2017-12-08 10:00,8,26.7,26.7,26.7,26.7,16
20180301|2016-09-02 08:30,2,26.25,26.3,26.25,26.3,60
20180301|2016-09-02 09:00,2,26.5,26.53,26.5,26.53,40
20180301|2016-09-22 08:00,22,26.55,26.65,26.55,26.65,15
20180301|2016-09-29 11:30,29,26.66,26.76,26.66,26.76,35
20180301|2016-09-30 08:00,30,26.8,26.81,26.8,26.81,10
20180301|2016-09-30 08:30,30,27,27,27,27,30
20180301|2016-11-07 08:00,7,27.08,27.09,27.08,27.09,20
20180301|2016-11-07 09:00,7,27.25,27.27,27.25,27.27,40
20180301|2016-11-15 10:30,15,27.28,27.4,27.28,27.4,50
20180301|2016-11-30 08:00,30,27.4,27.5,27.4,27.5,50
20180301|2017-01-30 08:30,30,28,28.1,28,28.1,50
20180301|2017-01-31 11:30,31,28.1,28.14,28.1,28.14,51
20180301|2017-03-31 11:30,31,27.75,27.75,27.72,27.72,9
20180301|2017-04-03 09:00,3,27.74,27.76,27.74,27.75,51
20180301|2017-04-03 11:30,3,27.75,27.75,27.75,27.75,1
20180301|2017-04-20 11:00,20,27.5,27.5,27.5,27.5,40
20180301|2017-04-21 08:30,21,27.5,27.5,27.5,27.5,5
20180301|2017-04-26 11:00,26,27.25,27.25,27.25,27.25,65
20180301|2017-04-27 09:30,27,27.25,27.25,27.25,27.25,2
20180301|2017-05-03 11:30,3,27.35,27.35,27.35,27.35,3
20180301|2017-05-04 08:00,4,27.3,27.3,27.3,27.3,2
20180301|2017-05-17 10:00,17,27.39,27.4,27.12,27.12,33
20180301|2017-05-25 09:00,25,27.39,27.5,27.39,27.5,40
20180301|2017-05-26 10:00,26,27.5,27.5,27.5,27.5,40
20180301|2017-05-30 10:30,30,27.5,27.6,27.5,27.6,16
20180301|2017-05-30 11:00,30,27.6,27.65,27.6,27.65,69
20180301|2017-05-31 10:00,31,27.5,27.55,27.5,27.55,60
20180301|2017-05-31 10:30,31,27.56,27.57,27.56,27.57,20
20180301|2017-06-05 10:30,5,27.02,27.02,27,27,27
20180301|2017-06-05 11:00,5,27,27,27,27,3
20180301|2017-06-13 11:00,13,27,27,26.99,27,153
20180301|2017-06-14 08:00,14,27,27,27,27,10
20180301|2017-06-14 10:00,14,27.01,27.01,27,27,50
20180301|2017-06-14 10:30,14,27,27,27,27,18
20180301|2017-06-19 08:00,19,27,27,27,27,5
20180301|2017-06-20 08:30,20,26.76,26.76,26.5,26.5,118
20180301|2017-06-20 10:00,20,26.4,26.4,26.4,26.4,10
20180301|2017-07-20 08:00,20,26.5,26.5,26.5,26.5,100
20180301|2017-07-20 08:30,20,26.49,26.5,26.49,26.5,86
20180301|2017-07-24 08:00,24,26.25,26.25,26.25,26.25,100
20180301|2017-07-24 11:00,24,26,26,26,26,50
20180301|2017-07-27 11:30,27,26,26,26,26,1
20180301|2017-08-01 09:00,1,25.75,25.75,25.75,25.75,70
20180301|2017-08-01 09:30,1,25.75,25.75,25.75,25.75,20
20180301|2017-08-09 10:30,9,25.77,25.77,25.77,25.77,110
20180301|2017-08-25 08:00,25,25.82,25.82,25.82,25.82,1
20180301|2017-08-30 08:30,30,25.92,25.92,25.92,25.92,1
20180301|2017-09-05 10:30,5,26.05,26.05,26.05,26.05,1
20180301|2017-09-07 08:00,7,26.5,26.63,26.5,26.63,54
20180301|2017-09-07 10:30,7,26.63,26.63,26.63,26.63,1
20180301|2017-09-07 11:00,7,26.64,26.64,26.64,26.64,2
20180301|2017-09-08 08:00,8,26.64,26.87,26.64,26.87,53
20180301|2017-09-08 08:30,8,26.9,27,26.9,27,55
20180301|2017-09-11 11:30,11,27,27,27,27,5
20180301|2017-09-12 08:00,12,27,27,27,27,20
20180301|2017-09-12 09:30,12,27.1,27.1,27.1,27.1,3
20180301|2017-09-14 10:00,14,27,27.02,27,27.02,23
20180301|2017-09-15 11:00,15,27,27,27,27,35
20180301|2017-09-25 10:00,25,27,27,27,27,20
20180301|2017-09-27 09:30,27,27,27,27,27,100
20180301|2017-09-27 10:00,27,27,27,27,27,125
20180301|2017-10-04 09:30,4,27,27,27,27,25
20180301|2017-10-04 10:30,4,27,27,27,27,11
20180301|2017-10-05 08:00,5,26.9,26.9,26.9,26.9,50
20180301|2017-10-05 10:00,5,27,27,27,27,50
20180301|2017-10-05 10:30,5,27,27,27,27,75
20180301|2017-10-05 11:30,5,27,27,27,27,25
20180301|2017-10-06 09:30,6,27,27,27,27,100
20180301|2017-10-09 11:30,9,27,27,27,27,50
20180301|2017-10-10 09:00,10,27,27,27,27,25
20180301|2017-10-11 08:00,11,27,27,27,27,25
20180301|2017-10-12 09:00,12,27,27,27,27,50
20180301|2017-10-12 11:00,12,27,27,27,27,100
20180301|2017-10-12 11:30,12,27,27,27,27,130
20180301|2017-10-13 11:30,13,27,27,27,27,25
20180301|2017-10-19 08:00,19,27,27,27,27,10
20180301|2017-10-23 09:00,23,26.99,26.99,26.99,26.99,5
20180301|2017-10-23 09:30,23,27,27,27,27,5
20180301|2017-10-23 10:00,23,27,27,27,27,2
20180301|2017-10-23 11:00,23,26.95,26.97,26.95,26.97,63
20180301|2017-10-24 08:30,24,27.03,27.04,27.03,27.04,30
20180301|2017-10-24 11:00,24,27.05,27.05,27.05,27.05,40
20180301|2017-10-24 11:30,24,27.06,27.06,27.06,27.06,2
20180301|2017-10-27 09:30,27,27.2,27.25,27.2,27.25,43
20180301|2017-10-27 11:30,27,27.26,27.29,27.26,27.29,10
20180301|2017-10-30 11:30,30,27.29,27.29,27.29,27.29,1
20180301|2017-11-01 11:30,1,27.25,27.25,27.25,27.25,1
20180301|2017-11-02 11:30,2,27.29,27.29,27.29,27.29,1
20180301|2017-11-03 10:30,3,27.28,27.28,27.28,27.28,25
20180301|2017-11-03 11:00,3,27.28,27.34,27.28,27.3,62
20180301|2017-11-03 11:30,3,27.29,27.29,27.29,27.29,1
20180301|2017-11-06 10:00,6,27.16,27.16,27.1,27.1,10
20180301|2017-11-06 11:30,6,27.25,27.25,27.25,27.25,1
20180301|2017-11-07 11:30,7,27.24,27.24,26.66,27.24,27
20180301|2017-11-08 11:30,8,27.22,27.22,27.22,27.22,1
20180301|2017-11-09 11:30,9,27.33,27.33,27.33,27.33,1
20180301|2017-11-10 11:30,10,27.01,27.18,27,27.18,13
20180301|2017-11-13 09:30,13,27.01,27.01,27,27,10
20180301|2017-11-13 11:30,13,27.25,27.25,27.25,27.25,1
20180301|2017-11-14 10:30,14,27.33,27.4,27.33,27.4,50
20180301|2017-11-14 11:30,14,27.3,27.3,27.3,27.3,1
20180301|2017-11-15 11:30,15,27.29,27.29,27.29,27.29,1
20180301|2017-11-16 11:30,16,27.33,27.33,27.33,27.33,1
20180301|2017-11-17 11:30,17,27.33,27.33,27.33,27.33,1
20180301|2017-11-20 11:30,20,27.32,27.32,27.32,27.32,1
20180301|2017-11-21 11:30,21,27.17,27.25,27.17,27.25,7
20180301|2017-11-22 11:30,22,27.38,27.38,27.38,27.38,1
20180301|2017-11-24 11:30,24,27.38,27.38,27.38,27.38,1
20180301|2017-11-27 09:00,27,27.38,27.38,27.38,27.38,1
20180301|2017-11-27 09:30,27,27.39,27.39,27.39,27.39,3
20180301|2017-11-27 11:30,27,27.4,27.4,27.4,27.4,1
20180301|2017-11-28 08:30,28,27.13,27.36,27.12,27.36,11
20180301|2017-11-28 09:00,28,27.36,27.45,27.36,27.45,40
20180301|2017-11-28 09:30,28,27.5,27.5,27.5,27.5,5
20180301|2017-11-28 10:00,28,27.35,27.35,27.35,27.35,1
20180301|2017-11-28 11:30,28,27.44,27.44,27.44,27.44,1
20180301|2017-11-29 08:00,29,27.35,27.35,27.35,27.35,20
20180301|2017-11-29 09:00,29,27.35,27.35,27.35,27.35,2
20180301|2017-11-29 11:30,29,27.35,27.35,27.35,27.35,2
20180301|2017-12-06 11:30,6,26.66,26.66,26.66,26.66,1
20180301|2017-12-08 11:00,8,26.95,26.95,26.95,26.95,25
20180301|2017-12-11 09:00,11,26.99,27,26.99,27,26
20180301|2017-12-11 10:00,11,26.97,27,26.97,27,26
20180301|2017-12-12 08:30,12,27,27,27,27,2
20180301|2017-12-12 09:00,12,27,27,27,27,23
20180301|2017-12-12 09:30,12,27,27,27,27,2
20180301|2017-12-12 10:00,12,27,27,27,27,25
20180301|2017-12-12 11:00,12,27,27,27,27,25
20180301|2017-12-12 11:30,12,26.9,26.9,26.9,26.9,1
20180301|2017-12-13 09:00,13,27,27,27,27,25
20180301|2017-12-13 09:30,13,27,27,27,27,25
20180301|2017-12-13 10:00,13,27,27,27,27,25
20180301|2017-12-13 10:30,13,27,27,27,27,2
20180301|2017-12-13 11:30,13,27,27,26.79,26.79,36
20180301|2017-12-14 08:00,14,27,27,27,27,10
20180301|2017-12-14 09:30,14,27,27,26.99,27,81
20180301|2017-12-14 10:00,14,27.1,27.25,27.1,27.11,76
20180301|2017-12-14 11:30,14,27.1,27.1,26.78,26.78,30
20180301|2017-12-15 08:00,15,27,27,27,27,20
20180301|2017-12-15 09:00,15,26.99,27,26.99,27,26
20180301|2017-12-15 10:00,15,26.99,27.09,26.99,27,155
20180301|2017-12-15 10:30,15,27,27,27,27,100
20180301|2017-12-15 11:00,15,27,27,27,27,42
20180301|2017-12-15 11:30,15,27,27,27,27,25
20180301|2017-12-18 10:00,18,27,27,27,27,3
20180301|2017-12-18 10:30,18,27,27,27,27,4
20180301|2017-12-18 11:30,18,26.86,26.86,26.86,26.86,1
20180301|2017-12-19 09:30,19,26.98,27,26.98,27,23
20180301|2017-12-19 10:30,19,27,27,27,27,5
20180301|2017-12-20 09:00,20,26.98,26.98,26.98,26.98,25
20180301|2017-12-20 09:30,20,27,27,27,27,135
20180301|2017-12-21 11:30,21,26.9,26.9,26.9,26.9,20
20180301|2017-12-28 08:30,28,27,27,27,27,27
20180301|2017-12-28 11:30,28,26.86,26.86,26.86,26.86,3
20180301|2018-01-02 08:30,2,26.99,27,26.99,27,70
20180301|2018-01-02 11:00,2,27.05,27.05,27.05,27.05,16
20180301|2018-01-05 08:30,5,26.85,26.85,26.85,26.85,14
20180301|2018-01-05 09:00,5,26.85,26.85,26.85,26.85,11
20180301|2018-01-05 10:00,5,26.99,26.99,26.99,26.99,2
20180301|2018-01-05 10:30,5,26.9,26.9,26.9,26.9,100
20180301|2018-01-05 11:30,5,26.82,26.82,26.8,26.8,28
20180301|2018-01-08 11:30,8,26.99,27,26.99,27,12
20180301|2018-01-09 10:00,9,27,27,26.9,27,63
20180301|2018-01-09 11:30,9,26.73,26.73,26.73,26.73,3
20180301|2018-01-11 08:30,11,26.9,26.9,26.9,26.9,10
20180301|2018-01-11 11:00,11,26.9,26.9,26.8,26.8,141
20180301|2018-01-11 11:30,11,26.98,26.98,26.8,26.8,20
20180301|2018-01-16 11:30,16,26.8,26.8,26.69,26.69,55
20180301|2018-01-17 11:30,17,26.75,26.75,26.75,26.75,2
20180301|2018-01-18 09:30,18,26.98,26.98,26.98,26.98,1
20180301|2018-01-18 11:30,18,26.75,26.75,26.75,26.75,1
20180301|2018-01-19 11:00,19,26.65,26.65,26.6,26.6,65
20180301|2018-01-22 11:30,22,26.7,26.7,26.7,26.7,1
20180301|2018-01-23 09:00,23,26.6,26.6,26.6,26.6,20
20180301|2018-01-23 09:30,23,26.55,26.55,26.55,26.55,10
20180301|2018-01-23 10:30,23,26.6,26.6,26.55,26.55,9
20180301|2018-01-24 10:00,24,26.55,26.55,26.55,26.55,12
20180301|2018-01-25 09:30,25,26.31,26.31,26.3,26.3,6
20180301|2018-01-25 11:00,25,26.31,26.31,26.31,26.31,15
20180301|2018-01-26 09:30,26,26.31,26.31,26.25,26.25,40
20180301|2018-01-26 10:00,26,26.25,26.25,26.25,26.25,149
20180301|2018-01-26 11:00,26,26.25,26.25,26.25,26.25,50
20180301|2018-01-26 11:30,26,26.25,26.25,26.25,26.25,10
20180301|2018-01-29 08:30,29,26.25,26.25,26.25,26.25,1
20180301|2018-01-29 10:00,29,26.25,26.25,26.25,26.25,39
20180301|2018-01-29 10:30,29,26.05,26.05,26,26,275
20180301|2018-01-30 09:30,30,25.8,25.8,25.75,25.75,71
20180301|2018-01-30 11:30,30,25.85,25.85,25.85,25.85,4
20180301|2018-01-31 11:00,31,25.8,25.8,25.75,25.75,63
20180301|2018-01-31 11:30,31,25.75,25.75,25.7,25.7,204
20180301|2018-02-01 09:30,1,25.86,25.86,25.81,25.81,26
20180301|2018-02-01 10:00,1,25.81,25.85,25.8,25.85,80
20180301|2018-02-01 11:30,1,25.85,25.85,25.85,25.85,21
20180301|2018-02-05 08:30,5,26,26,26,26,1
20180301|2018-02-05 11:00,5,25.76,25.76,25.76,25.76,1
20180301|2018-02-05 11:30,5,25.8,25.8,25.8,25.8,3
20180301|2018-02-06 08:30,6,25.75,25.75,25.75,25.75,50
20180301|2018-02-06 09:30,6,25.77,25.77,25.75,25.75,11
20180301|2018-02-06 11:00,6,25.5,25.5,25.5,25.5,50
20180301|2018-02-06 11:30,6,25.5,25.5,25.5,25.5,13
20180301|2018-02-07 10:30,7,25.27,25.27,25,25,50
20180301|2018-02-07 11:00,7,25.5,25.5,25.5,25.5,30
20180301|2018-02-07 11:30,7,25.5,25.5,25.5,25.5,88
20180501|2016-09-02 08:30,2,26.25,26.29,26.25,26.29,50
20180501|2016-09-02 09:00,2,26.3,26.53,26.3,26.53,50
20180501|2016-09-22 08:00,22,26.55,26.65,26.55,26.65,15
20180501|2016-09-29 11:30,29,26.66,26.76,26.66,26.76,35
20180501|2016-09-30 08:00,30,26.8,26.81,26.8,26.81,10
20180501|2016-09-30 08:30,30,27,27,27,27,20
20180501|2016-11-03 11:30,3,27.03,27.03,27.03,27.03,3
20180501|2016-11-07 08:00,7,27.03,27.07,27.03,27.07,44
20180501|2016-11-07 09:00,7,27.25,27.27,27.25,27.27,40
20180501|2016-11-16 08:30,16,27.28,27.3,27.28,27.3,40
20180501|2016-11-16 09:00,16,27.4,27.45,27.4,27.45,55
20180501|2016-11-30 08:00,30,27.45,27.5,27.45,27.5,48
20180501|2017-01-30 08:30,30,27.99,28.04,27.99,28.04,45
20180501|2017-01-30 09:00,30,28.05,28.07,28.05,28.07,15
20180501|2017-04-03 10:30,3,27.75,27.75,27.75,27.75,50
20180501|2017-04-21 08:30,21,27.5,27.5,27.5,27.5,44
20180501|2017-04-26 11:00,26,27.3,27.3,27.3,27.3,15
20180501|2017-05-03 11:30,3,27.52,27.52,27.52,27.52,2
20180501|2017-05-04 08:00,4,27.49,27.49,27.49,27.49,2
20180501|2017-05-04 09:00,4,27.49,27.49,27.49,27.49,3
20180501|2017-05-17 10:00,17,27.44,27.45,27.31,27.31,30
20180501|2017-05-30 11:00,30,27.49,27.49,27.49,27.49,1
20180501|2017-05-31 09:00,31,27.5,27.5,27.5,27.5,30
20180501|2017-05-31 10:00,31,27.5,27.53,27.5,27.53,70
20180501|2017-06-05 10:30,5,27.11,27.11,27,27,26
20180501|2017-06-05 11:00,5,27,27,27,27,14
20180501|2017-06-13 11:00,13,27,27,26.99,27,153
20180501|2017-06-14 08:00,14,27,27,27,27,10
20180501|2017-06-14 10:00,14,27,27,27,27,50
20180501|2017-06-14 10:30,14,27,27,27,27,85
20180501|2017-06-19 08:00,19,27,27,27,27,5
20180501|2017-06-19 09:30,19,27,27,27,27,14
20180501|2017-06-20 08:30,20,26.76,26.76,26.4,26.4,126
20180501|2017-07-24 08:00,24,26.5,26.5,26.5,26.5,89
20180501|2017-07-24 08:30,24,26.5,26.5,26.25,26.25,65
20180501|2017-07-24 09:30,24,26.4,26.4,26.4,26.4,12
20180501|2017-07-27 11:30,27,26.21,26.21,26.2,26.2,13
20180501|2017-08-04 11:30,4,26,26,26,26,5
20180501|2017-08-09 11:30,9,26.05,26.05,26.05,26.05,250
20180501|2017-08-11 10:30,11,26,26,26,26,5
20180501|2017-08-15 10:00,15,26.1,26.1,26.1,26.1,7
20180501|2017-08-17 08:30,17,26,26,25.8,25.8,51
20180501|2017-08-17 09:00,17,25.8,25.8,25.75,25.75,90
20180501|2017-08-17 10:00,17,25.75,25.75,25.75,25.75,25
20180501|2017-08-22 09:30,22,25.75,25.75,25.75,25.75,7
20180501|2017-08-30 09:30,30,26.24,26.25,26.24,26.25,28
20180501|2017-09-05 10:30,5,26.5,26.6,26.5,26.6,73
20180501|2017-09-05 11:00,5,26.55,26.59,26.55,26.59,50
20180501|2017-09-07 08:00,7,26.7,26.8,26.7,26.8,43
20180501|2017-09-08 08:00,8,26.8,27.03,26.8,27.03,95
20180501|2017-09-08 08:30,8,27.03,27.1,27.03,27.1,54
20180501|2017-09-11 11:30,11,27,27,27,27,5
20180501|2017-09-12 08:00,12,27.01,27.01,27,27,30
20180501|2017-09-12 10:00,12,27.19,27.2,27.19,27.2,6
20180501|2017-09-12 11:30,12,27,27,27,27,5
20180501|2017-09-14 08:00,14,27,27,27,27,6
20180501|2017-09-14 10:00,14,27.01,27.09,27.01,27.09,45
20180501|2017-09-14 10:30,14,27.1,27.11,27.1,27.11,9
20180501|2017-09-18 10:00,18,27,27,27,27,30
20180501|2017-09-18 10:30,18,27,27,27,27,51
20180501|2017-10-19 08:00,19,27,27,27,27,10
20180501|2017-10-24 09:00,24,27.11,27.11,27.11,27.11,1
20180501|2017-10-24 10:30,24,27.03,27.03,27.03,27.03,1
20180501|2017-10-27 09:30,27,27.2,27.25,27.2,27.25,13
20180501|2017-10-27 11:30,27,27.26,27.29,27.26,27.29,10
20180501|2017-11-03 09:00,3,27.1,27.1,27.1,27.1,100
20180501|2017-11-03 10:00,3,27.1,27.1,27.1,27.1,100
20180501|2017-11-03 11:00,3,27.1,27.1,27.1,27.1,100
20180501|2017-11-06 10:00,6,27.1,27.1,27.1,27.1,1
20180501|2017-11-06 11:30,6,27.15,27.15,27.15,27.15,25
20180501|2017-11-07 11:30,7,27.15,27.15,27.15,27.15,10
20180501|2017-11-08 11:30,8,27.1,27.1,27.1,27.1,24
20180501|2017-11-09 11:00,9,27.25,27.25,27.25,27.25,50
20180501|2017-11-14 08:00,14,27.25,27.25,27.25,27.25,50
20180501|2017-11-14 09:30,14,27.2,27.2,27.2,27.2,10
20180501|2017-11-14 10:30,14,27.29,27.4,27.29,27.35,71
20180501|2017-11-22 08:30,22,27.25,27.25,27.25,27.25,7
20180501|2017-11-22 11:30,22,27.06,27.06,27.06,27.06,1
20180501|2017-11-27 11:30,27,27.33,27.33,27.33,27.33,1
20180501|2017-11-28 09:00,28,27.35,27.5,27.35,27.5,62
20180501|2017-11-28 09:30,28,27.5,27.55,27.5,27.55,40
20180501|2017-11-28 10:00,28,27.55,27.7,27.55,27.7,100
20180501|2017-11-29 08:00,29,27.65,27.65,27.65,27.65,3
20180501|2017-11-30 08:00,30,27.55,27.55,27.55,27.55,25
20180501|2017-11-30 09:00,30,27.55,27.55,27.55,27.55,24
20180501|2017-11-30 11:30,30,27.45,27.45,27.45,27.45,5
20180501|2017-12-01 11:30,1,27.14,27.24,27,27.24,26
20180501|2017-12-04 11:30,4,27.22,27.22,27.22,27.22,1
20180501|2017-12-05 11:30,5,27.01,27.19,27,27.19,44
20180501|2017-12-06 11:30,6,27.14,27.14,27.14,27.14,1
20180501|2017-12-07 11:30,7,27.23,27.23,27.23,27.23,1
20180501|2017-12-08 11:30,8,27.09,27.09,27.09,27.09,1
20180501|2017-12-11 11:30,11,27.23,27.23,27.23,27.23,1
20180501|2017-12-12 11:30,12,27.1,27.15,26.75,26.76,8
20180501|2017-12-13 11:30,13,27.08,27.08,26.8,26.8,10
20180501|2017-12-14 08:00,14,27,27,27,27,10
20180501|2017-12-14 10:00,14,27.08,27.25,27.08,27.25,75
20180501|2017-12-14 11:30,14,26.88,27.27,26.87,26.91,7
20180501|2017-12-15 11:30,15,27.22,27.22,26.91,26.91,2
20180501|2017-12-18 11:30,18,27.1,27.24,27.1,27.24,2
20180501|2017-12-19 09:30,19,27,27,27,27,10
20180501|2017-12-19 11:30,19,27.2,27.2,26.87,26.87,5
20180501|2017-12-20 11:30,20,27.2,27.2,27.2,27.2,1
20180501|2017-12-21 11:30,21,27.18,27.18,27.18,27.18,1
20180501|2017-12-22 11:30,22,26.96,27.18,26.94,26.95,7
20180501|2017-12-26 11:30,26,27.14,27.14,27.14,27.14,1
20180501|2017-12-27 11:30,27,27.24,27.24,27.24,27.24,1
20180501|2017-12-28 11:30,28,26.91,27.25,26.88,27.24,8
20180501|2017-12-29 08:00,29,26.87,26.87,26.87,26.87,6
20180501|2017-12-29 11:30,29,27.2,27.26,27.2,27.26,2
20180501|2018-01-02 11:00,2,27.04,27.05,27.04,27.05,11
20180501|2018-01-02 11:30,2,27.29,27.29,27.29,27.29,1
20180501|2018-01-03 10:00,3,26.92,26.96,26.91,26.95,5
20180501|2018-01-03 11:30,3,26.88,26.88,26.86,26.87,11
20180501|2018-01-04 08:30,4,27,27,27,27,20
20180501|2018-01-04 11:30,4,26.87,26.87,26.87,26.87,6
20180501|2018-01-05 08:00,5,27,27,27,27,20
20180501|2018-01-05 11:30,5,26.88,26.88,26.87,26.87,10
20180501|2018-01-08 08:00,8,26.99,27,26.99,27,9
20180501|2018-01-08 11:30,8,26.9,27.23,26.89,26.89,13
20180501|2018-01-09 08:00,9,27.03,27.05,27.03,27.05,13
20180501|2018-01-09 10:00,9,27.24,27.25,27.24,27.25,30
20180501|2018-01-09 11:30,9,27,27.29,26.95,26.95,17
20180501|2018-01-10 08:00,10,27,27,27,27,10
20180501|2018-01-10 09:00,10,27.1,27.2,27,27,70
20180501|2018-01-10 11:30,10,27.19,27.19,27.19,27.19,1
20180501|2018-01-11 08:30,11,27.1,27.1,27.1,27.1,10
20180501|2018-01-11 11:00,11,27.1,27.1,27.1,27.1,11
20180501|2018-01-11 11:30,11,26.94,27.05,26.9,26.91,14
20180501|2018-01-16 11:30,16,27,27,26.85,26.99,73
20180501|2018-01-17 08:00,17,27,27,27,27,1
20180501|2018-01-17 11:30,17,27.13,27.13,27.13,27.13,1
20180501|2018-01-18 11:30,18,26.99,27.15,26.99,27.15,54
20180501|2018-01-19 09:30,19,27,27.15,27,27.15,30
20180501|2018-01-19 11:30,19,27,27,26.99,27,141
20180501|2018-01-22 08:00,22,27,27,27,27,33
20180501|2018-01-22 08:30,22,27,27,27,27,54
20180501|2018-01-22 09:30,22,27,27,27,27,23
20180501|2018-01-22 11:30,22,27.1,27.1,27.1,27.1,1
20180501|2018-01-23 09:00,23,27,27,27,27,20
20180501|2018-01-23 10:00,23,27,27,27,27,31
20180501|2018-01-23 10:30,23,27,27,27,27,29
20180501|2018-01-23 11:00,23,27,27,27,27,20
20180501|2018-01-23 11:30,23,26.99,26.99,26.99,26.99,1
20180501|2018-01-24 11:30,24,26.99,26.99,26.99,26.99,1
20180501|2018-01-25 09:30,25,26.9,26.9,26.8,26.8,109
20180501|2018-01-25 11:30,25,26.89,26.89,26.89,26.89,1
20180501|2018-01-26 09:30,26,26.81,26.81,26.76,26.76,39
20180501|2018-01-26 10:30,26,26.76,26.76,26.76,26.76,31
20180501|2018-01-26 11:30,26,26.68,26.73,26.65,26.73,40
20180501|2018-01-29 08:30,29,26.57,26.57,26.57,26.57,5
20180501|2018-01-29 09:30,29,26.57,26.57,26.57,26.57,25
20180501|2018-01-29 10:00,29,26.57,26.57,26.57,26.57,20
20180501|2018-01-29 10:30,29,26.51,26.51,26.5,26.5,86
20180501|2018-01-29 11:00,29,26.5,26.5,26.5,26.5,35
20180501|2018-01-29 11:30,29,26.73,26.73,26.73,26.73,1
20180501|2018-01-30 08:00,30,26.59,26.59,26.59,26.59,3
20180501|2018-01-30 11:30,30,26.5,26.6,26.5,26.6,9
20180501|2018-01-31 08:00,31,26.41,26.45,26.4,26.45,16
20180501|2018-01-31 11:00,31,26.45,26.45,26.45,26.45,10
20180501|2018-01-31 11:30,31,26.49,26.74,26.45,26.45,29
20180501|2018-02-01 09:30,1,26.51,26.51,26.5,26.5,25
20180501|2018-02-01 10:30,1,26.5,26.5,26.5,26.5,9
20180501|2018-02-01 11:00,1,26.5,26.5,26.5,26.5,20
20180501|2018-02-01 11:30,1,26.5,26.5,26.5,26.5,6
20180501|2018-02-02 08:00,2,26.49,26.5,26.49,26.5,19
20180501|2018-02-05 11:00,5,26.28,26.28,26.28,26.28,1
20180501|2018-02-05 11:30,5,26.32,26.32,26.32,26.32,3
20180501|2018-02-06 09:30,6,26.27,26.27,26.27,26.27,5
20180501|2018-02-06 11:00,6,26.26,26.26,26.26,26.26,3
20180501|2018-02-06 11:30,6,26.1,26.1,26.1,26.1,5
20180501|2018-02-07 10:30,7,26.02,26.02,25.9,25.9,26
20180501|2018-02-07 11:00,7,26.09,26.09,26.09,26.09,7
20180501|2018-02-07 11:30,7,26.02,26.02,26.02,26.02,5
20180501|2018-02-08 11:30,8,25.94,25.94,25.94,25.94,4
20180501|2018-02-09 11:00,9,25.87,25.87,25.86,25.86,26
20180501|2018-02-09 11:30,9,25.8,25.8,25.8,25.8,3
20180501|2018-02-15 08:00,15,25.93,25.93,25.93,25.93,2
20180501|2018-02-15 09:00,15,25.8,25.8,25.8,25.8,20
20180501|2018-02-15 09:30,15,25.8,25.8,25.75,25.75,150
20180501|2018-02-15 11:30,15,25.75,25.75,25.7,25.74,76
20180501|2018-02-20 11:30,20,25.6,25.6,25.6,25.6,5
20180501|2018-02-22 08:00,22,25.51,25.51,25.5,25.5,100
20180501|2018-02-22 08:30,22,25.5,25.5,25.5,25.5,5
20180501|2018-02-22 09:00,22,25.5,25.5,25.5,25.5,140
20180501|2018-02-22 11:00,22,25.83,25.83,25.83,25.83,5
20180501|2018-02-22 11:30,22,25.51,25.6,25.51,25.6,5
20180501|2018-02-23 08:30,23,25.5,25.5,25.5,25.5,23
20180501|2018-02-28 11:00,28,25.4,25.4,25.4,25.4,30
20180501|2018-02-28 11:30,28,25.5,25.5,25.4,25.4,9
20180501|2018-03-01 09:30,1,25.4,25.4,25.2,25.2,39
20180501|2018-03-01 10:00,1,25.21,25.21,25,25,35
20180501|2018-03-01 11:30,1,25.49,25.49,24.91,24.91,101
20180501|2018-03-05 09:30,5,24.91,24.91,24.9,24.9,5
20180501|2018-03-06 10:00,6,24.75,24.75,24.75,24.75,1
20180501|2018-03-06 10:30,6,24.75,24.75,24.75,24.75,49
20180501|2018-03-06 11:30,6,24.93,24.93,24.93,24.93,1
20180501|2018-03-07 10:30,7,24.93,24.93,24.93,24.93,2
20180501|2018-03-07 11:00,7,24.76,24.76,24.76,24.76,1
20180501|2018-03-08 11:30,8,24.78,24.78,24.78,24.78,1
20180501|2018-03-09 11:30,9,24.95,24.95,24.95,24.95,1
20180501|2018-03-12 11:30,12,24.75,24.75,24.75,24.75,1
20180501|2018-03-16 08:00,16,24.51,24.51,24.5,24.5,2
20180501|2018-03-16 09:00,16,24.87,24.87,24.75,24.75,3
20180501|2018-03-16 10:30,16,24.55,24.55,24.55,24.55,1
20180501|2018-03-16 11:00,16,24.62,24.62,24.62,24.62,1
20180501|2018-03-16 11:30,16,24.6,24.6,24.6,24.6,15
20180501|2018-03-20 11:30,20,24.99,24.99,24.6,24.6,6
20180501|2018-03-21 11:30,21,24.65,24.65,24.65,24.65,1
20180501|2018-03-22 11:30,22,24.71,24.71,24.65,24.65,5
20180501|2018-03-23 11:30,23,24.5,24.53,24.5,24.53,4
20180501|2018-03-27 11:30,27,24.45,24.45,24.45,24.45,7
20180501|2018-03-28 11:30,28,24.45,24.45,24.45,24.45,5
20180501|2018-03-29 08:00,29,24.45,24.45,24.45,24.45,4
20180501|2018-03-29 11:30,29,24.5,24.5,24.5,24.5,5
20180501|2018-04-02 11:30,2,24.45,24.45,24.45,24.45,1
20180501|2018-04-03 11:30,3,24.65,24.7,24.65,24.7,7
20180501|2018-04-04 11:00,4,24.81,24.95,24.81,24.95,11
20180501|2018-04-05 09:00,5,24.5,24.5,24.5,24.5,5
20180501|2018-04-05 10:00,5,24.6,24.6,24.5,24.5,4
20180501|2018-04-06 09:30,6,24.81,24.81,24.81,24.81,20
20180501|2018-04-06 10:00,6,24.85,24.85,24.85,24.85,40
20180501|2018-04-06 11:30,6,24.62,24.62,24.62,24.62,10
20180501|2018-04-09 09:30,9,24.55,24.55,24.5,24.55,23
20180501|2018-04-09 11:30,9,24.36,24.4,24.35,24.4,12
20180701|2016-09-02 08:30,2,26.25,26.29,26.25,26.29,50
20180701|2016-09-02 09:00,2,26.3,26.53,26.3,26.53,50
20180701|2016-09-22 08:00,22,26.55,26.65,26.55,26.65,15
20180701|2016-09-29 11:30,29,26.66,26.76,26.66,26.76,35
20180701|2016-09-30 08:00,30,26.8,26.81,26.8,26.81,10
20180701|2016-09-30 08:30,30,27,27,27,27,20
20180701|2016-11-07 08:00,7,27.03,27.07,27.03,27.07,50
20180701|2016-11-07 09:00,7,27.25,27.27,27.25,27.27,40
20180701|2017-01-23 08:00,23,27.28,27.53,27.28,27.53,100
20180701|2017-01-24 08:00,24,27.8,27.9,27.8,27.9,20
20180701|2017-01-30 08:30,30,28,28.04,28,28.04,40
20180701|2017-04-03 10:30,3,27.75,27.75,27.75,27.75,50
20180701|2017-04-26 11:00,26,27.5,27.5,27.5,27.5,15
20180701|2017-05-04 09:00,4,27.5,27.5,27.5,27.5,1
20180701|2017-05-17 10:00,17,27.45,27.45,27.45,27.45,25
20180701|2017-06-05 10:30,5,27,27,27,27,25
20180701|2017-06-20 08:30,20,27,27,26.5,26.5,125
20180701|2017-07-27 11:30,27,26.5,26.5,26.5,26.5,2
20180701|2017-08-17 08:30,17,26.26,26.26,26.25,26.25,14
20180701|2017-08-22 08:00,22,26.1,26.1,26,26,248
20180701|2017-09-05 09:30,5,26.5,26.5,26.5,26.5,10
20180701|2017-09-05 10:30,5,26.51,26.51,26.51,26.51,3
20180701|2017-09-08 08:00,8,26.61,26.64,26.61,26.64,20
20180701|2017-09-08 08:30,8,26.7,26.74,26.7,26.74,35
20180701|2017-09-08 11:30,8,26.74,26.74,26.74,26.74,5
20180701|2017-09-11 11:30,11,26.8,26.8,26.8,26.8,5
20180701|2017-09-12 08:00,12,26.8,26.9,26.8,26.9,15
20180701|2017-09-14 10:00,14,27,27.02,27,27.02,23
20180701|2017-09-18 10:30,18,27,27,27,27,75
20180701|2017-09-25 11:00,25,27,27,27,27,10
20180701|2017-10-23 09:30,23,27.02,27.02,27.02,27.02,2
20180701|2017-10-23 11:00,23,27,27,27,27,10
20180701|2017-10-23 11:30,23,27,27,27,27,2
20180701|2017-10-24 08:00,24,27.03,27.25,27.03,27.25,120
20180701|2017-10-24 09:30,24,27.2,27.2,27.2,27.2,40
20180701|2017-10-24 10:30,24,27.25,27.25,27.25,27.25,40
20180701|2017-10-27 10:00,27,27.24,27.25,27.24,27.25,60
20180701|2017-10-27 11:30,27,27.26,27.29,27.26,27.29,10
20180701|2017-11-01 09:00,1,27.25,27.25,27.25,27.25,14
20180701|2017-11-03 10:00,3,27.1,27.1,27.1,27.1,100
20180701|2017-11-28 09:00,28,27.29,27.4,27.29,27.4,65
20180701|2017-11-29 11:00,29,27.5,27.5,27.5,27.5,28
20180701|2017-12-07 10:00,7,27.02,27.02,27,27,10
20180701|2017-12-14 08:00,14,27,27,27,27,10
20180701|2017-12-14 10:00,14,27.09,27.25,27.09,27.25,75
20180701|2017-12-14 11:30,14,27.25,27.25,26.81,26.81,26
20180701|2017-12-15 10:00,15,27.22,27.25,27.22,27.25,52
20180701|2017-12-19 09:30,19,27.13,27.2,27.13,27.2,43
20180701|2017-12-19 10:30,19,27.25,27.25,27.25,27.25,5
20180701|2017-12-19 11:00,19,27.25,27.25,27.25,27.25,15
20180701|2017-12-28 11:30,28,26.87,26.87,26.87,26.87,1
20180701|2018-01-03 10:00,3,27.25,27.25,27,27,30
20180701|2018-01-05 08:30,5,27,27,27,27,21
20180701|2018-01-08 11:30,8,27.23,27.25,26.89,26.89,34
20180701|2018-01-09 10:00,9,27.24,27.25,27.24,27.25,43
20180701|2018-01-09 11:00,9,27.25,27.25,27.25,27.25,7
20180701|2018-01-09 11:30,9,26.89,26.89,26.89,26.89,4
20180701|2018-01-10 08:00,10,26.99,27,26.99,27,14
20180701|2018-01-10 09:00,10,27.09,27.2,27.09,27.2,24
20180701|2018-01-11 11:00,11,27.02,27.02,27,27,20
20180701|2018-01-11 11:30,11,26.9,26.9,26.9,26.9,8
20180701|2018-01-16 11:30,16,26.85,26.85,26.85,26.85,25
20180701|2018-01-17 08:00,17,26.99,27,26.99,27,7
20180701|2018-01-18 11:30,18,27,27,27,27,69
20180701|2018-01-22 08:30,22,27,27,27,27,56
20180701|2018-01-22 09:30,22,27,27,27,27,13
20180701|2018-01-23 10:00,23,27.03,27.03,27,27,50
20180701|2018-01-23 10:30,23,27,27,27,27,27
20180701|2018-01-23 11:00,23,27,27,27,27,41
20180701|2018-01-23 11:30,23,26.99,27,26.99,27,62
20180701|2018-01-24 11:00,24,27,27,27,27,32
20180701|2018-01-25 10:00,25,27,27,27,27,41
20180701|2018-01-26 11:00,26,27,27,27,27,33
20180701|2018-01-29 09:30,29,26.8,26.8,26.8,26.8,25
20180701|2018-01-29 10:00,29,26.8,26.8,26.8,26.8,25
20180701|2018-01-29 10:30,29,26.8,26.8,26.8,26.8,75
20180701|2018-01-29 11:00,29,26.78,26.78,26.78,26.78,100
20180701|2018-01-29 11:30,29,26.75,26.75,26.75,26.75,61
20180701|2018-01-30 08:00,30,26.99,27,26.99,27,18
20180701|2018-01-30 10:00,30,26.99,27,26.99,27,64
20180701|2018-01-30 11:30,30,27,27,27,27,2
20180701|2018-01-31 08:00,31,26.9,26.9,26.9,26.9,10
20180701|2018-01-31 11:00,31,26.9,27,26.9,27,70
20180701|2018-01-31 11:30,31,26.94,27,26.9,26.95,146
20180701|2018-02-01 09:30,1,26.91,26.91,26.91,26.91,1
20180701|2018-02-01 10:00,1,26.91,26.91,26.91,26.91,3
20180701|2018-02-01 11:30,1,26.95,26.95,26.95,26.95,31
20180701|2018-02-02 08:00,2,26.99,27,26.99,27,19
20180701|2018-02-02 11:30,2,27,27,27,27,125
20180701|2018-02-05 10:30,5,26.99,27,26.99,27,31
20180701|2018-02-05 11:30,5,27,27,27,27,4
20180701|2018-02-06 11:30,6,26.84,26.9,26.84,26.9,26
20180701|2018-02-07 10:30,7,26.66,26.66,26.65,26.65,25
20180701|2018-02-07 11:00,7,26.65,26.84,26.65,26.84,41
20180701|2018-02-07 11:30,7,26.66,26.77,26.65,26.73,82
20180701|2018-02-08 11:30,8,26.59,26.69,26.59,26.69,6
20180701|2018-02-09 11:30,9,26.51,26.65,26.5,26.5,7
20180701|2018-02-12 11:30,12,26.55,26.55,26.55,26.55,6
20180701|2018-02-13 11:30,13,26.66,26.66,26.66,26.66,1
20180701|2018-02-14 11:30,14,26.55,26.55,26.55,26.55,5
20180701|2018-02-15 08:00,15,26.51,26.51,26.51,26.51,2
20180701|2018-02-15 08:30,15,26.51,26.51,26.51,26.51,5
20180701|2018-02-15 09:00,15,26.5,26.5,26.5,26.5,27
20180701|2018-02-15 09:30,15,26.5,26.51,26.5,26.51,6
20180701|2018-02-15 11:30,15,26.49,26.49,26.49,26.49,1
20180701|2018-02-16 09:00,16,26.51,26.51,26.51,26.51,4
20180701|2018-02-16 11:30,16,26.59,26.59,26.59,26.59,1
20180701|2018-02-20 11:30,20,26.35,26.47,26.35,26.47,5
20180701|2018-02-21 11:30,21,26.44,26.44,26.44,26.44,1
20180701|2018-02-22 08:00,22,26.26,26.26,26.26,26.26,3
20180701|2018-02-22 09:30,22,26.25,26.25,26.25,26.25,141
20180701|2018-02-22 11:30,22,26.25,26.25,26.25,26.25,2
20180701|2018-02-23 11:30,23,26.24,26.24,26.24,26.24,1
20180701|2018-02-26 11:30,26,26.2,26.2,26.2,26.2,1
20180701|2018-02-27 11:30,27,26.05,26.05,26.05,26.05,1
20180701|2018-02-28 10:00,28,26,26,26,26,2
20180701|2018-02-28 11:00,28,26.2,26.24,26.2,26.24,5
20180701|2018-02-28 11:30,28,26.24,26.25,26.03,26.1,16
20180701|2018-03-01 09:30,1,26,26.15,26,26.15,96
20180701|2018-03-01 11:30,1,25.99,26.15,25.81,26.15,27
20180701|2018-03-02 11:30,2,26.23,26.23,26.23,26.23,1
20180701|2018-03-05 09:30,5,25.81,25.81,25.8,25.8,7
20180701|2018-03-05 11:30,5,25.82,25.82,25.82,25.82,1
20180701|2018-03-06 11:30,6,25.65,25.83,25.65,25.83,123
20180701|2018-03-07 11:00,7,25.8,25.8,25.8,25.8,50
20180701|2018-03-07 11:30,7,25.85,25.85,25.85,25.85,101
20180701|2018-03-08 11:30,8,25.77,25.77,25.77,25.77,1
20180701|2018-03-09 11:30,9,25.7,25.7,25.7,25.7,1
20180701|2018-03-12 09:30,12,25.51,25.51,25.5,25.5,280
20180701|2018-03-12 11:30,12,25.45,25.45,25.45,25.45,1
20180701|2018-03-13 11:30,13,25.15,25.44,25.15,25.44,9
20180701|2018-03-14 11:30,14,25.28,25.28,25.28,25.28,10
20180701|2018-03-15 10:00,15,25.28,25.28,25.28,25.28,3
20180701|2018-03-16 09:00,16,25.38,25.38,25.24,25.24,5
20180701|2018-03-16 11:30,16,25.12,25.25,25.12,25.25,6
20180701|2018-03-19 11:30,19,25.68,25.68,25.68,25.68,1
20180701|2018-03-20 11:30,20,25.25,25.63,25.25,25.63,6
20180701|2018-03-21 11:30,21,25.35,25.35,25.35,25.35,6
20180701|2018-03-22 11:30,22,25.35,25.35,25.34,25.34,5
20180701|2018-03-23 10:30,23,25.06,25.06,25.06,25.06,1
20180701|2018-03-23 11:30,23,25.1,25.24,25.1,25.24,7
20180701|2018-03-26 09:30,26,25.06,25.06,25.05,25.05,50
20180701|2018-03-26 11:30,26,25.05,25.15,25.05,25.15,20
20180701|2018-03-27 10:30,27,25.05,25.05,25.05,25.05,6
20180701|2018-03-27 11:30,27,24.95,25.05,24.91,24.91,11
20180701|2018-03-28 11:30,28,24.91,25.09,24.91,24.95,9
20180701|2018-03-29 08:00,29,24.92,24.92,24.92,24.92,10
20180701|2018-03-29 11:30,29,24.91,25.05,24.9,24.9,10
20180701|2018-04-02 11:30,2,24.9,24.9,24.9,24.9,2
20180701|2018-04-03 11:30,3,24.95,25.07,24.9,24.91,12
20180701|2018-04-04 11:00,4,25.25,25.25,25.25,25.25,10
20180701|2018-04-04 11:30,4,24.92,24.92,24.92,24.92,2
20180701|2018-04-05 11:30,5,24.93,24.93,24.92,24.92,2
20180701|2018-04-09 11:30,9,24.91,24.91,24.9,24.9,5
20180701|2018-04-10 10:30,10,24.9,24.9,24.9,24.9,14
20180701|2018-04-10 11:30,10,24.95,24.95,24.95,24.95,2
20180701|2018-04-11 10:00,11,24.9,24.9,24.9,24.9,5
20180701|2018-04-11 11:00,11,24.9,24.9,24.9,24.9,1
20180701|2018-04-11 11:30,11,24.91,24.91,24.91,24.91,3
20180701|2018-04-12 11:30,12,24.91,24.91,24.9,24.9,5
20180701|2018-04-13 09:00,13,24.9,25,24.9,25,20
20180701|2018-04-13 10:30,13,25,25,25,25,4
20180701|2018-04-13 11:30,13,24.95,24.95,24.95,24.95,2
20180701|2018-04-16 08:00,16,24.95,24.95,24.95,24.95,11
20180701|2018-04-16 11:30,16,24.92,24.92,24.92,24.92,1
20180701|2018-04-17 11:30,17,24.93,24.95,24.93,24.95,11
20180701|2018-04-18 11:30,18,24.96,24.96,24.95,24.95,10
20180701|2018-04-19 11:30,19,24.95,24.95,24.95,24.95,9
20180701|2018-04-20 11:30,20,24.95,24.95,24.95,24.95,21
20180701|2018-04-23 08:00,23,24.95,24.95,24.95,24.95,10
20180701|2018-04-23 11:30,23,24.95,24.95,24.95,24.95,10
20180701|2018-04-24 11:30,24,24.9,24.9,24.88,24.9,38
20180701|2018-04-25 11:30,25,24.89,24.9,24.89,24.9,11
20180701|2018-04-26 11:30,26,24.8,24.8,24.8,24.8,40
20180701|2018-04-27 10:30,27,24.7,24.7,24.7,24.7,32
20180701|2018-04-27 11:30,27,24.75,24.89,24.75,24.89,2
20180701|2018-04-30 11:30,30,24.81,24.81,24.81,24.81,5
20180701|2018-05-01 11:30,1,24.81,24.82,24.8,24.82,11
20180701|2018-05-02 11:30,2,24.82,24.82,24.8,24.8,11
20180701|2018-05-03 11:00,3,24.8,24.8,24.6,24.6,45
20180701|2018-05-03 11:30,3,24.51,24.6,24.5,24.6,7
20180701|2018-05-04 11:30,4,24.51,24.51,24.51,24.51,1
20180701|2018-05-08 11:30,8,24.5,24.5,24.5,24.5,1
20180701|2018-05-09 11:30,9,24.55,24.55,24.55,24.55,1
20180701|2018-05-10 11:30,10,24.6,24.6,24.6,24.6,9
20180701|2018-05-11 09:30,11,24.8,24.8,24.8,24.8,1
20180701|2018-05-11 10:30,11,24.8,24.8,24.8,24.8,19
20180701|2018-05-11 11:30,11,24.7,24.7,24.7,24.7,10
20180701|2018-05-14 11:30,14,24.7,24.7,24.6,24.6,11
20180701|2018-05-15 10:30,15,24.65,24.65,24.65,24.65,9
20180701|2018-05-15 11:30,15,24.6,24.6,24.6,24.6,12
20180701|2018-05-16 11:30,16,24.65,24.65,24.6,24.6,11
20180701|2018-05-17 10:30,17,24.6,24.6,24.6,24.6,6
20180701|2018-05-17 11:00,17,24.55,24.55,24.55,24.55,19
20180701|2018-05-17 11:30,17,24.65,24.65,24.55,24.55,160
20180701|2018-05-18 11:30,18,24.55,24.55,24.5,24.5,11
20180701|2018-05-21 11:30,21,24.51,24.51,24.5,24.5,11
20180701|2018-05-22 10:00,22,24.7,24.7,24.7,24.7,20
20180701|2018-05-22 11:00,22,24.7,24.7,24.7,24.7,4
20180701|2018-05-22 11:30,22,24.6,24.6,24.6,24.6,3
20180701|2018-05-23 11:30,23,24.6,24.6,24.5,24.5,25
20180701|2018-05-24 11:00,24,24.83,24.83,24.83,24.83,5
20180701|2018-05-24 11:30,24,24.51,24.51,24.51,24.51,2
20180701|2018-05-25 11:30,25,24.75,24.75,24.5,24.5,60
20180701|2018-05-29 11:00,29,24.5,24.5,24.5,24.5,6
20180701|2018-05-29 11:30,29,24.51,24.51,24.51,24.51,1
20180701|2018-05-30 11:30,30,24.52,24.52,24.52,24.52,1
20180701|2018-05-31 08:30,31,24.84,24.84,24.84,24.84,1
20180701|2018-05-31 11:30,31,24.66,24.66,24.66,24.66,2
20180701|2018-06-01 11:30,1,24.9,24.95,24.85,24.85,21
20180701|2018-06-04 10:00,4,24.76,24.76,24.76,24.76,1
20180701|2018-06-04 11:30,4,25.02,25.02,25.02,25.02,1
20180701|2018-06-05 09:30,5,25.42,25.42,25.42,25.42,2
20180701|2018-06-05 10:30,5,25.41,25.41,25.41,25.41,2
20180701|2018-06-05 11:30,5,25.55,25.85,25.05,25.16,25
20180701|2018-06-06 08:00,6,25.44,25.44,25.44,25.44,1
20180701|2018-06-07 09:30,7,25.61,25.61,25.61,25.61,1
20180701|2018-06-07 11:30,7,26,26,24.9,24.9,80
20180701|2018-06-08 09:30,8,26.25,26.25,26.25,26.25,14
20180901|2016-11-07 08:00,7,27.03,27.07,27.03,27.07,50
20180901|2016-11-07 09:00,7,27.25,27.27,27.25,27.27,30
20180901|2017-01-23 08:00,23,27.28,27.53,27.28,27.53,100
20180901|2017-01-24 08:00,24,27.8,27.9,27.8,27.9,20
20180901|2017-01-30 08:30,30,28,28.04,28,28.04,35
20180901|2017-04-03 10:30,3,27.75,27.75,27.75,27.75,50
20180901|2017-05-04 09:00,4,27.5,27.5,27.5,27.5,14
20180901|2017-05-17 10:00,17,27.5,27.5,27.31,27.31,28
20180901|2017-06-05 10:30,5,27,27,27,27,25
20180901|2017-06-20 08:30,20,27,27,26.5,26.5,114
20180901|2017-07-24 08:30,24,26.87,26.87,26.87,26.87,3
20180901|2017-07-24 11:30,24,26.77,26.77,26.77,26.77,1
20180901|2017-07-27 11:30,27,26.51,26.51,26.5,26.5,5
20180901|2017-08-24 08:30,24,26.45,26.45,26.45,26.45,3
20180901|2017-08-28 11:30,28,26.45,26.45,26.45,26.45,3
20180901|2017-08-30 10:00,30,26.5,26.5,26.5,26.5,8
20180901|2017-09-08 08:00,8,26.6,26.64,26.6,26.64,22
20180901|2017-09-12 08:00,12,26.7,26.9,26.7,26.9,30
20180901|2017-09-14 10:00,14,27,27.02,27,27.02,23
20180901|2017-09-14 10:30,14,27.02,27.26,27.02,27.26,112
20180901|2017-10-24 08:00,24,27.1,27.1,27.1,27.1,50
20180901|2017-10-24 08:30,24,27.25,27.25,27.25,27.25,35
20180901|2017-10-24 09:30,24,27.25,27.25,27.2,27.2,47
20180901|2017-10-24 10:30,24,27.25,27.25,27.25,27.25,25
20180901|2017-10-27 10:00,27,27.25,27.25,27.25,27.25,3
20180901|2017-10-27 11:30,27,27.26,27.29,27.26,27.29,10
20180901|2017-11-01 09:00,1,27.25,27.25,27.25,27.25,60
20180901|2017-11-03 10:00,3,27.1,27.1,27.1,27.1,100
20180901|2017-11-28 09:00,28,27.29,27.4,27.29,27.4,55
20180901|2017-11-29 11:00,29,27.5,27.5,27.5,27.5,13
20180901|2017-12-07 10:00,7,27.09,27.09,27.07,27.07,16
20180901|2017-12-14 10:00,14,27.09,27.2,27.09,27.2,23
20180901|2017-12-14 10:30,14,27.25,27.25,27.25,27.25,52
20180901|2017-12-19 09:30,19,27.2,27.2,27.2,27.2,20
20180901|2017-12-19 11:00,19,27.2,27.2,27.2,27.2,25
20180901|2017-12-28 11:30,28,26.86,26.86,26.86,26.86,1
20180901|2018-01-03 10:00,3,27.01,27.01,27,27,10
20180901|2018-01-04 11:30,4,27.01,27.01,27.01,27.01,2
20180901|2018-01-05 08:30,5,27,27,27,27,48
20180901|2018-01-05 11:30,5,26.96,26.96,26.96,26.96,1
20180901|2018-01-08 11:30,8,27.01,27.01,27,27,8
20180901|2018-01-09 10:00,9,27.22,27.25,27.22,27.25,23
20180901|2018-01-09 11:00,9,27.25,27.25,27.25,27.25,7
20180901|2018-01-10 08:00,10,27,27,27,27,10
20180901|2018-01-10 09:00,10,27.1,27.2,27.1,27.2,34
20180901|2018-01-11 11:30,11,27.02,27.02,27.01,27.01,7
20180901|2018-01-16 11:30,16,27,27,26.85,26.85,48
20180901|2018-01-29 11:00,29,26.91,26.91,26.9,26.9,126
20180901|2018-01-29 11:30,29,26.89,26.9,26.89,26.9,79
20180901|2018-01-31 11:00,31,26.93,26.93,26.92,26.92,46
20180901|2018-01-31 11:30,31,26.95,27,26.95,26.95,24
20180901|2018-02-01 11:30,1,26.95,26.95,26.95,26.95,1
20180901|2018-02-07 10:30,7,26.97,26.97,26.96,26.96,55
20180901|2018-02-07 11:30,7,26.85,26.85,26.85,26.85,12
20180901|2018-02-15 09:00,15,26.9,26.9,26.9,26.9,30
20180901|2018-02-15 10:00,15,26.75,26.75,26.75,26.75,23
20180901|2018-02-16 09:00,16,26.8,26.8,26.8,26.8,20
20180901|2018-02-23 08:00,23,26.6,26.6,26.6,26.6,18
20180901|2018-02-27 10:00,27,26.25,26.25,26.25,26.25,37
20180901|2018-02-27 11:30,27,26.25,26.25,26.25,26.25,102
20180901|2018-02-28 10:30,28,26.25,26.25,26.25,26.25,25
20180901|2018-02-28 11:00,28,26.25,26.25,26.25,26.25,13
20180901|2018-02-28 11:30,28,26.25,26.25,26.01,26.01,51
20180901|2018-03-01 11:00,1,26.25,26.25,26.25,26.25,53
20180901|2018-03-01 11:30,1,26.25,26.25,26.25,26.25,50
20180901|2018-03-08 11:30,8,25.75,25.75,25.75,25.75,5
20180901|2018-03-09 11:00,9,25.98,26,25.98,26,27
20180901|2018-03-12 09:30,12,25.61,25.61,25.6,25.6,300
20180901|2018-03-13 08:00,13,25.6,25.6,25.6,25.6,50
20180901|2018-03-13 10:30,13,25.25,25.25,25.25,25.25,5
20180901|2018-03-15 11:30,15,25.25,25.25,25.25,25.25,2
20180901|2018-03-19 11:30,19,25.25,25.25,25.25,25.25,5
20180901|2018-03-22 11:30,22,25.49,25.49,25.49,25.49,5
20180901|2018-03-23 10:30,23,25.41,25.41,25.25,25.25,56
20180901|2018-03-23 11:30,23,25.31,25.31,25.31,25.31,3
20180901|2018-03-26 10:00,26,25.25,25.25,25.25,25.25,37
20180901|2018-03-28 11:30,28,25.25,25.25,25.15,25.15,22
20180901|2018-03-29 11:30,29,25.15,25.15,25.15,25.15,2
20180901|2018-04-02 11:30,2,25.21,25.74,25.2,25.22,10
20180901|2018-04-03 11:30,3,25.37,25.37,25.35,25.35,16
20180901|2018-04-04 11:30,4,25.35,25.88,25.35,25.73,10
20180901|2018-04-05 11:30,5,25.64,25.64,25.36,25.37,10
20180901|2018-04-06 11:30,6,25.6,25.64,25.6,25.64,5
20180901|2018-04-09 11:30,9,25.36,25.58,25.35,25.58,15
20180901|2018-04-10 11:30,10,25.69,25.86,25.69,25.8,6
20180901|2018-04-11 10:00,11,25.5,25.54,25.5,25.5,75
20180901|2018-04-11 10:30,11,25.36,25.36,25.35,25.35,5
20180901|2018-04-11 11:00,11,25.49,25.5,25.49,25.5,9
20180901|2018-04-11 11:30,11,25.5,25.55,25.5,25.55,7
20180901|2018-04-12 10:30,12,25.5,25.5,25.5,25.5,3
20180901|2018-04-12 11:30,12,25.5,25.55,25.5,25.5,17
20180901|2018-04-13 09:00,13,25.5,25.5,25.5,25.5,15
20180901|2018-04-13 10:30,13,25.5,25.5,25.5,25.5,4
20180901|2018-04-13 11:30,13,25.5,25.54,25.5,25.54,5
20180901|2018-04-16 08:00,16,25.5,25.5,25.5,25.5,11
20180901|2018-04-16 11:30,16,25.55,25.56,25.55,25.55,6
20180901|2018-04-17 11:30,17,25.55,25.55,25.35,25.55,16
20180901|2018-04-18 11:30,18,25.53,25.53,25.35,25.5,15
20180901|2018-04-19 11:30,19,25.52,25.52,25.38,25.51,11
20180901|2018-04-20 11:30,20,25.51,25.54,25.51,25.54,5
20180901|2018-04-23 11:30,23,25.55,25.56,25.55,25.56,6
20180901|2018-04-24 11:30,24,25.55,25.56,25.55,25.56,5
20180901|2018-04-25 10:00,25,25.37,25.37,25.35,25.35,106
20180901|2018-04-25 11:00,25,25.25,25.25,25.25,25.25,8
20180901|2018-04-25 11:30,25,25.36,25.37,25.36,25.37,6
20180901|2018-04-26 08:00,26,25.16,25.16,25.16,25.16,1
20180901|2018-04-26 11:30,26,25.3,25.3,25.29,25.29,5
20180901|2018-04-27 11:30,27,25.34,25.44,25.3,25.44,13
20180901|2018-04-30 11:30,30,25.36,25.37,25.36,25.37,5
20180901|2018-05-01 11:30,1,25.36,25.37,25.36,25.37,3
20180901|2018-05-02 11:30,2,25.37,25.37,25.37,25.37,1
20180901|2018-05-03 11:00,3,25.3,25.3,25.3,25.3,50
20180901|2018-05-04 10:00,4,25.4,25.4,25.4,25.4,200
20180901|2018-05-07 09:30,7,25.19,25.19,25.19,25.19,2
20180901|2018-05-07 11:00,7,25.19,25.19,25.19,25.19,2
20180901|2018-05-07 11:30,7,25.19,25.2,25.19,25.19,4
20180901|2018-05-08 11:30,8,25.19,25.19,25.19,25.19,2
20180901|2018-05-09 10:00,9,25.01,25.01,25.01,25.01,1
20180901|2018-05-11 09:30,11,25.2,25.2,25.2,25.2,1
20180901|2018-05-11 11:30,11,25.21,25.21,25.2,25.2,9
20180901|2018-05-14 09:30,14,25.21,25.21,25.21,25.21,5
20180901|2018-05-15 11:30,15,25.2,25.2,25.2,25.2,1
20180901|2018-05-17 10:00,17,25.1,25.1,25.1,25.1,200
20180901|2018-05-23 09:00,23,25.38,25.38,25.38,25.38,2
20180901|2018-05-24 10:30,24,25.54,25.7,25.54,25.7,113
20180901|2018-05-24 11:00,24,25.7,25.77,25.7,25.77,85
20180901|2018-05-29 11:30,29,25.49,25.49,25.49,25.49,4
20180901|2018-05-30 11:30,30,25.5,25.5,25.5,25.5,10
20180901|2018-05-31 08:30,31,25.74,25.74,25.74,25.74,1
20180901|2018-05-31 11:30,31,25.51,25.52,25.51,25.51,4
20180901|2018-06-01 08:30,1,25.76,25.83,25.76,25.83,67
20180901|2018-06-01 10:30,1,25.83,25.83,25.83,25.83,4
20180901|2018-06-01 11:30,1,25.85,25.95,25.85,25.95,15
20180901|2018-06-04 11:30,4,25.58,25.58,25.58,25.58,1
20180901|2018-06-05 09:30,5,25.77,25.77,25.77,25.77,2
20180901|2018-06-05 11:30,5,25.57,25.57,25.55,25.56,12
20180901|2018-06-06 08:00,6,25.55,25.55,25.55,25.55,1
20180901|2018-06-07 09:30,7,25.71,25.71,25.71,25.71,1
20180901|2018-06-07 10:00,7,25.72,25.72,25.72,25.72,3
20180901|2018-06-07 11:00,7,25.75,25.8,25.75,25.8,15
20180901|2018-06-07 11:30,7,25.92,25.92,25.9,25.9,49
20180901|2018-06-08 08:00,8,26.13,26.25,26.13,26.25,11
20180901|2018-06-08 09:30,8,25.85,25.85,25.84,25.84,32
20180901|2018-06-08 11:30,8,25.84,25.84,25.52,25.56,13
20180901|2018-06-11 09:00,11,25.99,26.05,25.99,26,48
20180901|2018-06-11 10:00,11,26,26,26,26,20
20180901|2018-06-12 11:00,12,26,26,26,26,5
20180901|2018-06-13 11:30,13,25.52,25.52,25.52,25.52,1
20180901|2018-06-14 09:30,14,25.52,25.52,25.52,25.52,2
20180901|2018-06-14 11:30,14,25.59,25.59,25.59,25.59,1
20180901|2018-06-15 11:30,15,25.53,25.53,25.53,25.53,1
20180901|2018-06-18 11:30,18,25.53,25.53,25.53,25.53,1
20180901|2018-06-19 08:00,19,25.92,26,25.92,26,194
20180901|2018-06-19 09:00,19,26,26,26,26,43
20180901|2018-06-19 10:30,19,26,26,26,26,50
20180901|2018-06-19 11:00,19,26,26,26,26,50
20180901|2018-06-19 11:30,19,26,26,26,26,20
20180901|2018-06-20 11:30,20,26.1,26.1,26.1,26.1,25
20180901|2018-06-21 09:30,21,26.15,26.15,26.15,26.15,7
20180901|2018-06-21 10:00,21,26.15,26.15,26.15,26.15,18
20180901|2018-06-21 10:30,21,26.17,26.17,26.15,26.15,92
20180901|2018-06-21 11:30,21,26.24,26.24,26.24,26.24,1
20180901|2018-06-22 09:30,22,25.9,25.9,25.9,25.9,2
20180901|2018-06-29 09:30,29,25.74,25.74,25.74,25.74,5
20180901|2018-06-29 11:30,29,26,26,26,26,4
20180901|2018-07-02 11:30,2,25.83,25.84,25.83,25.84,2
20180901|2018-07-03 09:30,3,25.9,25.9,25.9,25.9,1
20180901|2018-07-03 11:30,3,25.95,26,25.95,25.95,6
20180901|2018-07-05 09:30,5,26.11,26.11,26.11,26.11,1
20180901|2018-07-05 11:30,5,26.24,26.24,26,26,3
20180901|2018-07-06 11:30,6,25.93,25.93,25.93,25.93,1
20180901|2018-07-09 09:30,9,26.01,26.01,26.01,26.01,1
20180901|2018-07-09 11:30,9,26.02,26.02,26.02,26.02,1
20180901|2018-07-10 11:00,10,26.1,26.1,26.1,26.1,10
20180901|2018-07-10 11:30,10,26,26,26,26,1
20180901|2018-07-11 10:30,11,26,26,26,26,19
20180901|2018-07-11 11:30,11,26,26,26,26,1
20180901|2018-07-12 08:00,12,26,26,26,26,19
20180901|2018-07-16 09:30,16,25.57,25.57,25.57,25.57,4
20180901|2018-07-17 11:30,17,25.06,25.06,25.06,25.06,1
20180901|2018-07-18 08:00,18,25.44,25.5,25.42,25.5,19
20180901|2018-07-18 11:30,18,25.89,25.89,25.5,25.5,4
20180901|2018-07-19 11:30,19,25.22,25.22,25.22,25.22,1
20180901|2018-07-20 11:30,20,25.4,25.41,25.4,25.41,8
20180901|2018-07-24 08:00,24,25.2,25.2,25.2,25.2,2
20180901|2018-07-24 11:30,24,25.09,25.09,25.09,25.09,1
20180901|2018-07-25 09:30,25,25.21,25.21,25.21,25.21,1
20180901|2018-07-25 11:30,25,25.21,25.21,25.21,25.21,1
20180901|2018-07-26 11:30,26,25.21,25.21,25.21,25.21,1
20180901|2018-07-27 09:30,27,25.21,25.21,25.21,25.21,1
20180901|2018-07-27 11:30,27,25.4,25.4,25.22,25.22,27
20180901|2018-07-30 09:00,30,25.59,25.59,25.59,25.59,2
20180901|2018-07-30 11:00,30,25.46,25.55,25.46,25.55,4
20180901|2018-07-30 11:30,30,25.35,25.35,25.35,25.35,1
20180901|2018-07-31 11:30,31,25.45,25.45,25.45,25.45,2
20180901|2018-08-01 10:00,1,25.46,25.46,25.46,25.46,2
20180901|2018-08-01 11:30,1,25.6,25.61,25.6,25.61,2
20180901|2018-08-02 09:00,2,25.8,25.8,25.8,25.8,1
20180901|2018-08-02 11:00,2,25.66,25.66,25.66,25.66,1
20180901|2018-08-02 11:30,2,26,26,25.8,25.8,5
20180901|2018-08-03 11:30,3,26.5,26.5,26.05,26.05,2
20180901|2018-08-06 08:30,6,26,26,26,26,2
20180901|2018-08-06 10:30,6,26.42,26.42,26.42,26.42,5
20180901|2018-08-06 11:30,6,26,26,26,26,1
20180901|2018-08-07 10:00,7,26.39,26.39,26.39,26.39,1
20180901|2018-08-07 10:30,7,26.37,26.38,26.37,26.38,2
20180901|2018-08-07 11:00,7,26.33,26.38,26.33,26.38,5
20180901|2018-08-07 11:30,7,26,26,26,26,1
20180901|2018-08-08 09:00,8,26,26,26,26,1
20180901|2018-08-08 09:30,8,26.45,26.45,26.45,26.45,2
20180901|2018-08-08 11:30,8,25.06,25.06,25.06,25.06,1
20181101|2017-01-23 08:00,23,27.28,27.53,27.28,27.53,70
20181101|2017-06-20 08:30,20,27,27,27,27,19
20181101|2017-07-24 08:30,24,26.91,26.91,26.91,26.91,3
20181101|2017-09-08 08:30,8,26.75,26.76,26.75,26.76,13
20181101|2017-09-08 11:30,8,26.76,26.76,26.76,26.76,4
20181101|2017-09-14 10:00,14,27,27.04,27,27.04,46
20181101|2017-10-24 08:30,24,27,27,27,27,10
20181101|2017-11-14 09:30,14,27,27,27,27,20
20181101|2017-11-14 10:00,14,27,27,27,27,40
20181101|2017-11-22 10:00,22,27.04,27.05,27.04,27.05,8
20181101|2017-11-29 11:30,29,27.05,27.05,27.05,27.05,3
20181101|2017-12-14 10:00,14,27.05,27.15,27.05,27.15,75
20181101|2018-01-16 11:30,16,27.05,27.05,27,27,35
20181101|2018-01-24 08:30,24,27,27,27,27,9
20181101|2018-01-24 09:30,24,27,27,27,27,6
20181101|2018-01-24 11:00,24,27,27,27,27,14
20181101|2018-01-29 11:30,29,26.93,26.93,26.91,26.91,17
20181101|2018-03-07 11:30,7,26.25,26.25,26.25,26.25,5
20181101|2018-03-12 11:30,12,26,26,26,26,10
20181101|2018-03-13 10:30,13,25.75,25.75,25.75,25.75,5
20181101|2018-03-13 11:30,13,25.5,25.5,25.5,25.5,3
20181101|2018-03-23 10:30,23,25.75,25.75,25.75,25.75,30
20181101|2018-03-23 11:30,23,25.75,25.75,25.75,25.75,3
20181101|2018-03-26 08:00,26,25.75,25.75,25.75,25.75,27
20181101|2018-04-09 11:00,9,25.5,25.5,25.5,25.5,50
20181101|2018-04-11 11:00,11,25.65,25.65,25.65,25.65,2
20181101|2018-04-27 08:00,27,25.51,25.51,25.51,25.51,1
20181101|2018-04-27 09:00,27,25.5,25.5,25.5,25.5,50
20181101|2018-04-30 09:00,30,25.5,25.5,25.5,25.5,1
20181101|2018-05-01 08:30,1,25.6,25.6,25.6,25.6,100
20181101|2018-05-01 11:30,1,25.69,25.69,25.69,25.69,1
20181101|2018-05-02 11:30,2,25.64,25.75,25.6,25.75,200
20181101|2018-05-03 10:30,3,25.51,25.51,25.5,25.5,11
20181101|2018-05-03 11:00,3,25.6,25.6,25.6,25.6,30
20181101|2018-05-03 11:30,3,25.59,25.59,25.59,25.59,1
20181101|2018-05-04 08:00,4,25.51,25.51,25.51,25.51,1
20181101|2018-05-04 11:30,4,25.71,25.71,25.71,25.71,1
20181101|2018-05-07 11:30,7,25.73,25.73,25.73,25.73,1
20181101|2018-05-08 11:30,8,25.72,25.72,25.72,25.72,1
20181101|2018-05-09 11:30,9,25.62,25.62,25.62,25.62,1
20181101|2018-05-10 11:30,10,25.59,25.59,25.59,25.59,1
20181101|2018-05-11 11:30,11,25.59,25.59,25.59,25.59,1
20181101|2018-05-14 11:30,14,25.59,25.59,25.59,25.59,1
20181101|2018-05-15 11:30,15,25.55,25.64,25.55,25.64,21
20181101|2018-05-16 11:30,16,25.78,25.78,25.78,25.78,1
20181101|2018-05-17 11:30,17,25.74,25.74,25.74,25.74,1
20181101|2018-05-18 11:30,18,25.77,25.77,25.77,25.77,1
20181101|2018-05-21 11:30,21,25.79,25.79,25.79,25.79,1
20181101|2018-05-22 11:30,22,25.79,25.79,25.79,25.79,1
20181101|2018-05-23 11:30,23,25.53,25.7,25.53,25.7,2
20181101|2018-05-24 10:30,24,25.79,25.8,25.79,25.8,25
20181101|2018-05-24 11:30,24,25.8,25.88,25.8,25.88,29
20181101|2018-05-25 11:30,25,25.88,25.88,25.88,25.88,1
20181101|2018-05-29 11:30,29,25.87,25.87,25.87,25.87,1
20181101|2018-05-30 09:00,30,25.85,25.85,25.85,25.85,3
20181101|2018-05-30 09:30,30,25.85,25.85,25.85,25.85,5
20181101|2018-05-30 11:00,30,25.9,25.9,25.9,25.9,27
20181101|2018-05-30 11:30,30,25.99,25.99,25.99,25.99,1
20181101|2018-05-31 11:30,31,26,26,26,26,1
20181101|2018-06-01 10:00,1,25.86,25.86,25.5,25.5,101
20181101|2018-06-01 11:30,1,26,26,26,26,1
20181101|2018-06-04 09:30,4,25.85,25.85,25.85,25.85,1
20181101|2018-06-04 11:00,4,25.85,25.85,25.85,25.85,2
20181101|2018-06-04 11:30,4,25.85,25.85,25.85,25.85,72
20181101|2018-06-05 08:30,5,25.85,25.85,25.85,25.85,79
20181101|2018-06-05 09:30,5,25.77,25.77,25.77,25.77,2
20181101|2018-06-05 10:30,5,25.76,25.76,25.76,25.76,2
20181101|2018-06-05 11:00,5,25.84,25.85,25.84,25.85,7
20181101|2018-06-05 11:30,5,25.76,25.76,25.75,25.75,9
20181101|2018-06-06 08:00,6,25.85,25.85,25.85,25.85,1
20181101|2018-06-06 09:00,6,25.85,25.9,25.85,25.9,9
20181101|2018-06-07 08:30,7,25.9,25.9,25.9,25.9,70
20181101|2018-06-07 09:30,7,25.9,25.9,25.9,25.9,69
20181101|2018-06-07 10:00,7,25.9,25.9,25.9,25.9,14
20181101|2018-06-07 10:30,7,25.94,26.15,25.94,26.15,97
20181101|2018-06-08 09:30,8,25.86,25.86,25.86,25.86,1
20181101|2018-06-08 11:30,8,25.85,25.85,25.85,25.85,1
20181101|2018-06-11 09:00,11,25.99,26.05,25.99,26,44
20181101|2018-06-11 09:30,11,26,26,26,26,4
20181101|2018-06-11 10:00,11,26,26,26,26,20
20181101|2018-06-12 11:00,12,26,26,26,26,5
20181101|2018-06-13 10:30,13,26,26,26,26,40
20181101|2018-06-13 11:00,13,26,26,26,26,60
20181101|2018-06-19 08:00,19,26,26,26,26,20
20181101|2018-06-19 09:30,19,26.15,26.15,26.15,26.15,1
20181101|2018-06-20 09:30,20,26.15,26.15,26.15,26.15,15
20181101|2018-06-20 10:00,20,26.1,26.1,26.1,26.1,55
20181101|2018-06-20 11:00,20,26.15,26.2,26.15,26.2,74
20181101|2018-06-21 10:00,21,26.3,26.3,26.3,26.3,10
20181101|2018-06-21 10:30,21,26.2,26.2,26.2,26.2,1
20181101|2018-06-21 11:30,21,26.3,26.3,26.06,26.06,8
20181101|2018-06-22 09:30,22,25.9,25.9,25.9,25.9,2
20181101|2018-06-22 10:30,22,26.25,26.25,26.25,26.25,5
20181101|2018-06-22 11:30,22,26,26,26,26,1
20181101|2018-06-29 11:30,29,26.01,26.01,26.01,26.01,1
20181101|2018-07-02 11:30,2,25.86,25.86,25.86,25.86,1
20181101|2018-07-03 11:30,3,25.95,25.95,25.95,25.95,2
20181101|2018-07-05 09:30,5,26.28,26.29,26.28,26.29,9
20181101|2018-07-05 11:30,5,26.01,26.1,26.01,26.1,2
20181101|2018-07-06 09:30,6,26.1,26.1,26.1,26.1,4
20181101|2018-07-06 10:30,6,26,26,26,26,5
20181101|2018-07-06 11:30,6,26.19,26.19,26.02,26.02,2
20181101|2018-07-09 10:00,9,26.15,26.15,26.15,26.15,4
20181101|2018-07-09 11:30,9,26.15,26.15,26.05,26.05,3
20181101|2018-07-10 11:30,10,26.02,26.02,26.02,26.02,1
20181101|2018-07-11 09:30,11,26.01,26.01,26,26,6
20181101|2018-07-11 11:30,11,26.01,26.01,26.01,26.01,1
20181101|2018-07-12 11:30,12,26.05,26.05,26.05,26.05,2
20181101|2018-07-13 11:00,13,26.05,26.05,26.05,26.05,2
20181101|2018-07-13 11:30,13,26,26,26,26,50
20181101|2018-07-18 09:00,18,25.9,25.9,25.9,25.9,125
20181101|2018-07-18 09:30,18,25.89,25.9,25.89,25.9,25
20181101|2018-07-18 11:30,18,25.56,25.56,25.56,25.56,1
20181101|2018-07-19 08:30,19,25.97,25.97,25.97,25.97,1
20181101|2018-07-19 10:30,19,25.98,25.98,25.98,25.98,1
20181101|2018-07-19 11:30,19,25.75,25.75,25.55,25.55,201
20181101|2018-07-23 11:30,23,25.51,25.51,25.51,25.51,1
20181101|2018-07-25 11:30,25,25.51,25.51,25.51,25.51,1
20181101|2018-07-26 11:30,26,25.51,25.51,25.51,25.51,1
20181101|2018-07-27 09:30,27,25.51,25.51,25.51,25.51,1
20181101|2018-07-27 11:30,27,25.51,25.51,25.51,25.51,1
20181101|2018-07-30 09:00,30,25.6,25.6,25.6,25.6,2
20181101|2018-07-30 11:00,30,25.6,25.6,25.6,25.6,4
20181101|2018-07-30 11:30,30,25.6,25.6,25.6,25.6,2
20181101|2018-07-31 08:00,31,25.74,25.76,25.74,25.74,3
20181101|2018-07-31 09:30,31,25.75,25.75,25.75,25.75,19
20181101|2018-07-31 11:30,31,25.65,25.65,25.65,25.65,9
20181101|2018-08-01 11:30,1,25.65,25.65,25.65,25.65,2
20181101|2018-08-02 08:00,2,25.67,25.67,25.67,25.67,1
20181101|2018-08-02 09:00,2,25.65,25.65,25.65,25.65,1
20181101|2018-08-02 11:00,2,25.65,25.65,25.65,25.65,1
20181101|2018-08-02 11:30,2,25.65,25.65,25.65,25.65,2
20181101|2018-08-03 11:30,3,25.83,25.83,25.65,25.65,2
20181101|2018-08-06 08:30,6,25.65,25.65,25.65,25.65,2
20181101|2018-08-06 10:30,6,25.77,25.77,25.77,25.77,5
20181101|2018-08-06 11:30,6,25.66,25.66,25.66,25.66,1
20181101|2018-08-07 10:00,7,25.79,25.79,25.79,25.79,1
20181101|2018-08-07 10:30,7,25.79,25.8,25.79,25.8,2
20181101|2018-08-07 11:00,7,25.8,25.85,25.66,25.66,6
20181101|2018-08-07 11:30,7,25.66,25.66,25.66,25.66,1
20181101|2018-08-08 09:30,8,25.84,25.84,25.84,25.84,2
20181101|2018-08-08 11:30,8,25.66,25.67,25.66,25.67,2
20181101|2018-08-10 11:30,10,25.72,25.72,25.72,25.72,2
20181101|2018-08-13 08:00,13,25.71,25.71,25.71,25.71,3
20181101|2018-08-13 09:30,13,25.76,25.76,25.76,25.76,1
20181101|2018-08-13 11:30,13,25.84,25.85,25.71,25.71,12
20181101|2018-08-14 09:30,14,25.71,25.71,25.71,25.71,1
20181101|2018-08-14 11:30,14,25.71,25.71,25.71,25.71,1
20181101|2018-08-15 11:00,15,25.71,25.71,25.71,25.71,2
20181101|2018-08-15 11:30,15,25.7,25.7,25.7,25.7,2
20181101|2018-08-16 08:30,16,25.7,25.7,25.7,25.7,23
20181101|2018-08-16 11:00,16,25.65,25.65,25.65,25.65,2
20181101|2018-08-16 11:30,16,25.65,25.65,25.6,25.6,22
20181101|2018-08-17 08:00,17,25.6,25.6,25.6,25.6,15
20181101|2018-08-17 11:30,17,25.67,25.67,25.6,25.6,6
20181101|2018-08-20 10:30,20,25.6,25.6,25.6,25.6,2
20181101|2018-08-21 11:30,21,25.6,25.6,25.5,25.5,102
20181101|2018-08-22 10:30,22,25.5,25.5,25.5,25.5,88
20181101|2018-08-22 11:00,22,25.5,25.5,25.45,25.45,29
20181101|2018-08-22 11:30,22,25.45,25.45,25.45,25.45,3
20181101|2018-08-23 10:30,23,25.45,25.45,25.45,25.45,3
20181101|2018-08-23 11:30,23,25.45,25.45,25.45,25.45,2
20181101|2018-08-24 09:00,24,25.46,25.46,25.45,25.45,18
20181101|2018-08-27 11:30,27,25.45,25.45,25.45,25.45,6
20181101|2018-08-28 11:30,28,25.45,25.45,25.45,25.45,15
20181101|2018-08-30 10:00,30,25.45,25.45,25.45,25.45,5
20181101|2018-08-31 08:00,31,25.45,25.45,25.45,25.45,25
20181101|2018-08-31 11:00,31,25.49,25.5,25.49,25.5,29
20181101|2018-08-31 11:30,31,25.46,25.46,25.46,25.46,1
20181101|2018-09-04 10:00,4,25.55,25.55,25.55,25.55,40
20181101|2018-09-04 10:30,4,25.46,25.46,25.46,25.46,4
20181101|2018-09-04 11:30,4,25.47,25.47,25.47,25.47,1
20181101|2018-09-05 09:00,5,25.45,25.45,25.45,25.45,1
20181101|2018-09-05 09:30,5,25.35,25.35,25.35,25.35,1
20181101|2018-09-05 11:30,5,25.35,25.35,25.35,25.35,1
20181101|2018-09-06 09:30,6,25.35,25.35,25.35,25.35,4
20181101|2018-09-06 11:30,6,25.36,25.36,25.36,25.36,1
20181101|2018-09-07 08:00,7,25.5,25.5,25.5,25.5,11
20181101|2018-09-07 10:30,7,25.45,25.5,25.45,25.5,20
20181101|2018-09-07 11:30,7,25.36,25.36,25.36,25.36,1
20181101|2018-09-10 09:30,10,25.41,25.45,25.4,25.45,18
20181101|2018-09-10 11:30,10,25.41,25.41,25.41,25.41,1
20181101|2018-09-11 08:00,11,25.35,25.5,25.35,25.5,43
20181101|2018-09-11 11:30,11,25.37,25.37,25.37,25.37,1
20181101|2018-09-12 11:30,12,25.37,25.37,25.37,25.37,1
20181101|2018-09-14 12:00,14,25.4,25.4,25.4,25.4,1
20181101|2018-09-17 10:00,17,25.4,25.4,25.4,25.4,2
20181101|2018-09-17 11:30,17,25.41,25.41,25.41,25.41,1
20181101|2018-09-18 09:00,18,25.45,25.45,25.45,25.45,50
20181101|2018-09-19 11:30,19,25.4,25.4,25.4,25.4,1
20181101|2018-09-20 09:00,20,25.42,25.45,25.42,25.45,51
20181101|2018-09-20 10:00,20,25.38,25.38,25.38,25.38,1
20181101|2018-09-20 11:30,20,25.45,25.45,25.45,25.45,90
20181101|2018-09-21 10:00,21,25.39,25.39,25.38,25.38,43
20181101|2018-09-21 10:30,21,25.38,25.38,25.38,25.38,38
20181101|2018-09-24 09:00,24,25.35,25.35,25.35,25.35,27
20181101|2018-09-24 09:30,24,25.35,25.35,25.35,25.35,2
20181101|2018-09-25 08:00,25,25.35,25.35,25.35,25.35,1
20181101|2018-09-26 08:00,26,25.35,25.35,25.35,25.35,1
20181101|2018-09-26 11:30,26,25.35,25.35,25.35,25.35,1
20181101|2018-09-27 09:30,27,25.35,25.35,25.35,25.35,2
20181101|2018-09-27 11:30,27,25.35,25.35,25.35,25.35,14
20181101|2018-09-28 09:00,28,25.36,25.36,25.35,25.35,3
20181101|2018-09-28 11:30,28,25.35,25.35,25.35,25.35,8
20181101|2018-10-01 10:00,1,25.2,25.2,25.2,25.2,20
20181101|2018-10-01 11:30,1,25.22,25.22,25.22,25.22,1
20181101|2018-10-02 09:30,2,25.13,25.13,25.13,25.13,1
20181101|2018-10-02 11:00,2,25.1,25.1,25.1,25.1,15
20181101|2018-10-03 08:30,3,25.14,25.14,25.13,25.13,7
20181101|2018-10-03 11:30,3,25.19,25.19,25.19,25.19,1
20181101|2018-10-04 08:00,4,25.18,25.18,25,25,33
20181101|2018-10-04 10:30,4,25.33,25.33,25.32,25.32,6
20181101|2018-10-04 11:30,4,25.4,25.4,25.22,25.22,17
20181101|2018-10-05 08:00,5,25.2,25.2,25.2,25.2,1
20181101|2018-10-05 09:00,5,25.42,25.43,25.42,25.43,2
20181101|2018-10-05 10:30,5,25.1,25.1,25.1,25.1,1
20181101|2018-10-05 11:30,5,25.1,25.1,25.1,25.1,4
20181101|2018-10-08 08:00,8,25.1,25.1,25.1,25.1,38
20181101|2018-10-08 08:30,8,25.1,25.1,25.1,25.1,7
20181101|2018-10-08 09:30,8,25,25,25,25,2
20181101|2018-10-08 10:00,8,25,25,25,25,10
20190101|2017-05-16 08:30,16,27.1,27.1,27,27,20
20190101|2017-05-16 09:00,16,27.1,27.25,27,27.06,135
20190101|2017-05-16 09:30,16,27.07,27.1,27.07,27.1,40
20190101|2017-05-23 08:00,23,26.5,26.5,26.5,26.5,15
20190101|2017-11-16 09:00,16,26.85,26.87,26.85,26.87,30
20190101|2017-11-16 09:30,16,26.88,26.95,26.88,26.95,70
20190101|2018-02-22 10:00,22,26.75,26.75,26.75,26.75,5
20190101|2018-03-27 09:30,27,25.95,25.95,25.95,25.95,20
20190101|2018-03-27 10:30,27,25.95,25.95,25.95,25.95,40
20190101|2018-03-29 11:30,29,25.95,25.95,25.95,25.95,20
20190101|2018-04-04 08:00,4,26.04,26.04,26.04,26.04,1
20190101|2018-04-06 09:30,6,25.91,25.91,25.9,25.9,20
20190101|2018-04-06 10:00,6,25.9,25.9,25.9,25.9,10
20190101|2018-04-06 10:30,6,25.9,25.9,25.9,25.9,1
20190101|2018-04-06 11:30,6,25.67,25.67,25.67,25.67,1
20190101|2018-04-09 11:30,9,25.65,25.65,25.65,25.65,5
20190101|2018-04-17 11:30,17,25.95,25.95,25.95,25.95,5
20190101|2018-04-24 08:00,24,25.95,25.95,25.95,25.95,20
20190101|2018-04-26 11:30,26,25.8,25.8,25.8,25.8,4
20190101|2018-04-27 11:30,27,25.89,25.9,25.89,25.9,53
20190101|2018-05-22 11:00,22,25.75,25.75,25.75,25.75,100
20190101|2018-05-23 11:30,23,25.53,25.7,25.51,25.51,4
20190101|2018-05-24 11:30,24,25.88,25.88,25.88,25.88,1
20190101|2018-05-25 11:30,25,25.88,25.88,25.88,25.88,1
20190101|2018-05-30 09:30,30,25.85,25.85,25.85,25.85,5
20190101|2018-05-30 11:00,30,25.9,25.95,25.9,25.95,112
20190101|2018-05-30 11:30,30,25.95,25.95,25.95,25.95,10
20190101|2018-06-05 09:00,5,25.95,25.95,25.95,25.95,100
20190101|2018-06-05 11:00,5,25.99,26,25.99,26,53
20190101|2018-06-06 11:30,6,26,26,26,26,5
20190101|2018-06-07 09:00,7,26.05,26.1,26.05,26.1,40
20190101|2018-06-07 10:00,7,26.1,26.1,26.1,26.1,20
20190101|2018-06-19 09:00,19,26.15,26.15,26.15,26.15,50
20190101|2018-06-20 10:00,20,26.15,26.15,26.15,26.15,50
20190101|2018-06-20 11:00,20,26.2,26.2,26.2,26.2,90
20190101|2018-06-26 09:00,26,26.15,26.15,26.15,26.15,51
20190101|2018-07-06 09:30,6,26.3,26.4,26.3,26.4,135
20190101|2018-07-13 11:30,13,26,26,26,26,112
20190101|2018-07-18 11:30,18,26,26,26,26,1
20190101|2018-07-19 08:30,19,25.77,25.77,25.77,25.77,5
20190101|2018-07-19 10:00,19,25.77,25.77,25.77,25.77,94
20190101|2018-07-19 10:30,19,26.13,26.13,26.13,26.13,1
20190101|2018-07-19 11:30,19,25.8,25.91,25.8,25.91,101
20190101|2018-07-20 08:00,20,25.77,25.77,25.75,25.75,7
20190101|2018-07-20 11:30,20,25.75,25.75,25.5,25.5,46
20190101|2018-07-23 10:00,23,25.6,25.6,25.6,25.6,30
20190101|2018-07-24 11:00,24,25.6,25.6,25.6,25.6,25
20190101|2018-07-24 11:30,24,25.6,25.6,25.6,25.6,25
20190101|2018-07-26 11:30,26,25.75,25.75,25.75,25.75,75
20190101|2018-07-27 08:00,27,25.75,25.75,25.75,25.75,10
20190101|2018-07-27 09:30,27,25.8,25.8,25.8,25.8,52
20190101|2018-07-27 11:00,27,25.85,25.85,25.85,25.85,5
20190101|2018-07-27 11:30,27,25.62,25.62,25.62,25.62,1
20190101|2018-07-31 09:30,31,25.71,25.71,25.71,25.71,1
20190101|2018-07-31 10:00,31,25.62,25.62,25.6,25.6,19
20190101|2018-07-31 10:30,31,25.6,25.6,25.6,25.6,1
20190101|2018-08-01 11:30,1,25.6,25.6,25.6,25.6,1
20190101|2018-08-02 08:00,2,25.62,25.62,25.62,25.62,1
20190101|2018-08-02 09:00,2,25.62,25.62,25.62,25.62,13
20190101|2018-08-06 10:30,6,25.67,25.67,25.67,25.67,1
20190101|2018-08-07 09:30,7,25.6,25.6,25.6,25.6,5
20190101|2018-08-07 10:30,7,25.7,25.7,25.7,25.7,1
20190101|2018-08-09 10:30,9,25.65,25.65,25.65,25.65,10
20190101|2018-08-14 11:30,14,25.6,25.6,25.6,25.6,23
20190101|2018-08-15 10:00,15,25.6,25.6,25.6,25.6,25
20190101|2018-08-16 11:00,16,25.65,25.65,25.65,25.65,30
20190101|2018-08-17 11:30,17,25.73,25.73,25.73,25.73,5
20190101|2018-08-20 08:00,20,25.6,25.6,25.6,25.6,1
20190101|2018-08-20 11:30,20,25.61,25.61,25.55,25.55,63
20190101|2018-08-22 09:30,22,25.6,25.6,25.6,25.6,49
20190101|2018-08-22 11:00,22,25.6,25.6,25.5,25.5,65
20190101|2018-08-23 10:30,23,25.5,25.5,25.5,25.5,2
20190101|2018-08-23 11:30,23,25.5,25.55,25.5,25.55,29
20190101|2018-08-24 09:00,24,25.5,25.5,25.5,25.5,10
20190101|2018-08-24 09:30,24,25.5,25.5,25.5,25.5,15
20190101|2018-08-27 09:30,27,25.55,25.55,25.55,25.55,20
20190101|2018-08-28 08:30,28,25.55,25.55,25.55,25.55,40
20190101|2018-08-31 08:00,31,25.5,25.5,25.15,25.15,100
20190101|2018-09-04 08:00,4,25.2,25.2,25.2,25.2,3
20190101|2018-09-04 11:30,4,25.35,25.35,25.35,25.35,11
20190101|2018-09-06 10:00,6,25.55,25.55,25.55,25.55,15
20190101|2018-09-06 11:30,6,25.59,25.59,25.59,25.59,10
20190101|2018-09-10 10:30,10,25.59,25.6,25.59,25.6,14
20190101|2018-09-10 11:30,10,25.5,25.5,25.5,25.5,2
20190101|2018-09-11 08:00,11,25.5,25.5,25.5,25.5,9
20190101|2018-09-11 10:00,11,25.55,25.55,25.55,25.55,10
20190101|2018-09-12 10:00,12,25.6,25.6,25.6,25.6,20
20190101|2018-09-12 11:00,12,25.5,25.5,25.5,25.5,5
20190101|2018-09-17 11:30,17,25.5,25.5,25.5,25.5,17
20190101|2018-09-20 09:00,20,25.43,25.43,25.4,25.4,2
20190101|2018-09-25 09:00,25,25.5,25.5,25.5,25.5,28
20190101|2018-09-27 11:30,27,25.45,25.45,25.31,25.31,192
20190101|2018-09-28 08:00,28,25.2,25.2,25.2,25.2,5
20190101|2018-09-28 11:30,28,25.2,25.2,25.1,25.1,6
20190101|2018-10-01 11:00,1,25.34,25.35,25.34,25.35,35
20190101|2018-10-03 08:30,3,25.11,25.11,25.1,25.1,7
20190101|2018-10-03 10:00,3,25.2,25.2,25.2,25.2,10
20190101|2018-10-03 11:30,3,25.11,25.11,25.11,25.11,1
20190101|2018-10-04 08:00,4,25.1,25.1,25.1,25.1,7
20190101|2018-10-04 10:30,4,25.23,25.23,25.22,25.23,8
20190101|2018-10-05 09:00,5,25.32,25.33,25.32,25.33,2
20190101|2018-10-05 11:30,5,25.21,25.21,25.21,25.21,4
20190101|2018-10-08 09:30,8,25.25,25.25,25.25,25.25,2
20190101|2018-10-08 10:00,8,25.33,25.34,25.33,25.34,10
20190101|2018-10-08 11:30,8,25.35,25.35,25.15,25.15,21
20190101|2018-10-09 09:00,9,25.21,25.21,25.21,25.21,4
20190101|2018-10-09 09:30,9,25.22,25.35,25.21,25.35,32
20190101|2018-10-09 10:30,9,25.4,25.4,25.4,25.4,35
20190101|2018-10-09 11:30,9,25.31,25.31,25.31,25.31,2
20190101|2018-10-10 11:30,10,25.27,25.27,25.27,25.27,2
20190101|2018-10-11 09:00,11,25.3,25.3,25.3,25.3,3
20190101|2018-10-11 09:30,11,25.3,25.3,25.25,25.25,18
20190101|2018-10-11 11:00,11,25.25,25.25,25.2,25.2,10
20190101|2018-10-11 11:30,11,25.2,25.2,25.2,25.2,2
20190101|2018-10-12 08:30,12,25.11,25.11,25.11,25.11,2
20190101|2018-10-12 11:30,12,25.11,25.12,25.11,25.12,2
20190101|2018-10-15 10:30,15,25.15,25.15,25.15,25.15,1
20190101|2018-10-15 11:30,15,25.13,25.13,25.13,25.13,2
20190101|2018-10-16 08:00,16,25.26,25.27,25.26,25.27,71
20190101|2018-10-16 09:00,16,25.27,25.27,25.27,25.27,20
20190101|2018-10-16 10:30,16,25.25,25.28,25.25,25.28,37
20190101|2018-10-16 11:30,16,25.28,25.28,25.28,25.28,2
20190101|2018-10-17 08:30,17,25.29,25.29,25.29,25.29,1
20190101|2018-10-17 09:00,17,25.39,25.39,25.39,25.39,1
20190101|2018-10-17 11:30,17,25.28,25.28,25.28,25.28,4
20190101|2018-10-18 08:00,18,25.36,25.4,25.35,25.4,45
20190101|2018-10-18 11:30,18,25.29,25.29,25.29,25.29,2
20190101|2018-10-19 11:30,19,25.3,25.3,25.28,25.28,23
20190101|2018-10-22 11:30,22,25.28,25.28,25.28,25.28,2
20190101|2018-10-23 09:30,23,25.28,25.28,25.16,25.16,2
20190101|2018-10-23 11:30,23,25.25,25.25,25.1,25.1,30
20190101|2018-10-24 11:30,24,25.1,25.1,25.1,25.1,2
20190101|2018-10-25 11:30,25,25.1,25.1,25.1,25.1,2
20190101|2018-10-26 08:00,26,25.1,25.1,25.1,25.1,1
20190101|2018-10-26 09:00,26,25.1,25.1,25.1,25.1,4
20190101|2018-10-26 09:30,26,25.1,25.1,25.1,25.1,1
20190101|2018-10-26 10:30,26,25.15,25.15,25.15,25.15,1
20190101|2018-10-26 11:30,26,25.2,25.25,25.2,25.25,25
20190101|2018-10-29 08:00,29,25.25,25.25,25.25,25.25,40
20190101|2018-10-29 11:30,29,25.25,25.25,25.25,25.25,2
20190101|2018-10-30 08:30,30,25.25,25.25,25.25,25.25,52
20190101|2018-10-30 09:30,30,25.25,25.25,25.25,25.25,46
20190101|2018-10-30 10:00,30,25.1,25.1,25.1,25.1,21
20190101|2018-10-30 11:30,30,25.15,25.15,25.15,25.15,2
20190101|2018-10-31 08:00,31,25.15,25.15,25.15,25.15,18
20190101|2018-10-31 11:30,31,25.1,25.1,25.1,25.1,5
20190101|2018-11-01 08:00,1,25.1,25.1,25.1,25.1,15
20190101|2018-11-01 09:30,1,25.1,25.1,25.1,25.1,5
20190101|2018-11-01 11:30,1,25.1,25.1,25.1,25.1,3
20190101|2018-11-02 08:00,2,25.1,25.1,25.1,25.1,18
20190101|2018-11-02 09:30,2,25.11,25.11,25.11,25.11,3
20190101|2018-11-02 11:30,2,25.12,25.12,25.11,25.11,2
20190101|2018-11-05 08:00,5,25.11,25.11,25.1,25.11,21
20190101|2018-11-05 11:30,5,25.12,25.12,25.12,25.12,19
20190101|2018-11-06 10:30,6,25.12,25.12,25.11,25.11,2
20190101|2018-11-06 11:30,6,25.11,25.17,25.11,25.11,42
20190101|2018-11-07 09:00,7,25.12,25.12,25.12,25.12,20
20190101|2018-11-07 11:30,7,25.18,25.18,25.18,25.18,3
20190101|2018-11-08 08:00,8,25.28,25.3,25.2,25.3,61
20190101|2018-11-08 08:30,8,25.35,25.35,25.2,25.2,57
20190101|2018-11-08 09:00,8,25.2,25.2,25.2,25.2,12
20190101|2018-11-08 10:00,8,25.19,25.19,25.1,25.1,66
20190101|2018-11-08 10:30,8,25.15,25.15,25.15,25.15,5
20190101|2018-11-08 11:00,8,25.11,25.11,25.11,25.11,2
20190101|2018-11-08 11:30,8,25.11,25.11,25.1,25.1,87
20190101|2018-11-09 09:00,9,25.1,25.1,25.05,25.05,6
20190101|2018-11-09 09:30,9,25.1,25.1,25.1,25.1,100
20190101|2018-11-09 11:00,9,25.07,25.07,25.07,25.07,3
20190101|2018-11-09 11:30,9,25.18,25.19,25.02,25.03,27
20190101|2018-11-12 09:30,12,25.01,25.01,25.01,25.01,1
20190101|2018-11-12 11:30,12,25.04,25.04,25.04,25.04,2
20190101|2018-11-13 10:00,13,25.02,25.02,25.02,25.02,2
20190101|2018-11-13 11:30,13,25.02,25.02,25.02,25.02,2
20190101|2018-11-14 11:30,14,25.01,25.01,25.01,25.01,2
20190101|2018-11-15 08:00,15,25.01,25.01,25.01,25.01,1
20190101|2018-11-15 09:00,15,25.01,25.01,25.01,25.01,1
20190101|2018-11-15 10:30,15,25.08,25.08,25.01,25.01,3
20190101|2018-11-15 11:30,15,25.08,25.08,25,25,27
20190101|2018-11-16 08:30,16,25,25,25,25,18
20190101|2018-11-16 11:30,16,25,25,25,25,2
20190101|2018-11-19 08:30,19,25,25,25,25,15
20190101|2018-11-19 09:30,19,25,25,24.94,24.94,27
20190101|2018-11-19 11:30,19,24.95,24.95,24.95,24.95,7
20190101|2018-11-20 08:00,20,25,25,25,25,9
20190101|2018-11-20 09:00,20,25,25,25,25,35
20190101|2018-11-20 09:30,20,25,25,25,25,2
20190101|2018-11-20 10:30,20,25,25.05,25,25.05,12
20190101|2018-11-20 11:30,20,25,25,25,25,2
20190101|2018-11-21 08:00,21,25,25,25,25,17
20190101|2018-11-21 08:30,21,25,25,25,25,25
20190101|2018-11-21 09:00,21,25,25,25,25,25
20190101|2018-11-21 09:30,21,25.05,25.05,25.05,25.05,3
20190101|2018-11-21 11:30,21,25,25,25,25,2
20190101|2018-11-23 11:30,23,25,25,25,25,2
20190101|2018-11-26 08:30,26,25,25,25,25,25
20190101|2018-11-26 09:30,26,25,25,25,25,5
20190101|2018-11-26 11:30,26,25,25,25,25,7
20190101|2018-11-27 08:00,27,25,25,25,25,343
20190101|2018-11-27 08:30,27,25,25,25,25,96
20190101|2018-11-27 10:30,27,25,25,25,25,25
20190101|2018-11-27 11:30,27,25,25,25,25,2
20190101|2018-11-28 08:00,28,25,25,25,25,5
20190101|2018-11-28 08:30,28,25,25,25,25,50
20190101|2018-11-28 10:30,28,25,25,25,25,42
20190101|2018-11-28 11:30,28,25,25,25,25,2
20190101|2018-11-29 08:00,29,25,25,25,25,47
20190101|2018-11-29 11:30,29,25,25,25,25,2
20190101|2018-11-30 11:30,30,25.23,25.23,25.1,25.1,8
20190101|2018-12-03 08:00,3,25.1,25.1,25.1,25.1,5
20190101|2018-12-03 11:30,3,25.21,25.21,25.06,25.06,4
20190101|2018-12-04 11:30,4,25.14,25.15,25.11,25.11,8
20190101|2018-12-05 09:00,5,25.2,25.2,25.2,25.2,8
20190101|2018-12-05 11:30,5,25.2,25.2,25.17,25.17,3
20190101|2018-12-06 08:30,6,25.3,25.3,25.3,25.3,4
20190101|2018-12-06 09:00,6,25.5,25.5,25.5,25.5,15
20190101|2018-12-06 09:30,6,25.5,25.5,25.5,25.5,15
20190101|2018-12-06 11:30,6,25.5,25.5,25.5,25.5,2
20190101|2018-12-07 09:30,7,25.9,25.95,25.9,25.95,39
20190101|2018-12-07 10:30,7,26.01,26.01,26.01,26.01,2
20190101|2018-12-07 11:00,7,26.07,26.15,25.05,25.05,4
20190101|2018-12-07 11:30,7,25.05,25.05,25.05,25.05,2
20190301|2017-05-16 09:30,16,27.09,27.11,27.09,27.11,30
20190301|2017-05-16 10:30,16,27.1,27.1,27,27,70
20190301|2017-11-16 09:00,16,26.85,26.87,26.85,26.87,30
20190301|2017-11-16 09:30,16,26.88,26.95,26.88,26.95,70
20190301|2018-03-13 10:00,13,26.5,26.5,26.25,26.25,19
20190301|2018-03-13 11:30,13,26,26,26,26,1
20190301|2018-03-14 09:00,14,26.5,26.5,26.5,26.5,1
20190301|2018-03-14 11:30,14,26.49,26.49,26.49,26.49,1
20190301|2018-03-15 11:30,15,26.1,26.1,26.1,26.1,1
20190301|2018-03-27 09:30,27,25.95,25.95,25.95,25.95,20
20190301|2018-03-27 10:30,27,25.95,25.95,25.95,25.95,60
20190301|2018-03-29 11:30,29,25.95,25.95,25.95,25.95,20
20190301|2018-04-04 08:00,4,26.04,26.04,26.04,26.04,1
20190301|2018-04-06 10:00,6,25.9,25.9,25.9,25.9,40
20190301|2018-04-06 11:30,6,25.67,25.67,25.67,25.67,6
20190301|2018-04-19 11:30,19,25.95,25.95,25.95,25.95,5
20190301|2018-04-25 11:00,25,25.95,25.95,25.95,25.95,8
20190301|2018-04-26 09:00,26,25.95,25.95,25.95,25.95,12
20190301|2018-04-27 11:30,27,25.89,25.89,25.89,25.89,10
20190301|2018-06-05 09:00,5,25.95,25.95,25.95,25.95,100
20190301|2018-06-05 11:00,5,26,26,26,26,15
20190301|2018-06-06 09:00,6,26,26,26,26,5
20190301|2018-06-06 11:30,6,26,26,26,26,5
20190301|2018-06-07 09:00,7,26.03,26.1,26.03,26.1,39
20190301|2018-06-20 10:00,20,26.15,26.15,26.15,26.15,50
20190301|2018-06-20 11:00,20,26.2,26.25,26.2,26.25,30
20190301|2018-06-20 11:30,20,26.3,26.3,26.3,26.3,35
20190301|2018-07-18 11:30,18,25.98,25.98,25.98,25.98,1
20190301|2018-07-19 11:30,19,25.8,25.91,25.8,25.91,101
20190301|2018-07-20 11:30,20,25.75,25.75,25.66,25.66,15
20190301|2018-07-23 11:30,23,25.66,25.66,25.66,25.66,1
20190301|2018-07-26 11:30,26,25.74,25.75,25.74,25.75,54
20190301|2018-07-27 09:30,27,25.8,25.8,25.8,25.8,53
20190301|2018-07-27 11:00,27,25.89,25.9,25.89,25.9,20
20190301|2018-07-27 11:30,27,25.66,25.66,25.66,25.66,1
20190301|2018-08-01 09:00,1,25.71,25.71,25.7,25.7,14
20190301|2018-08-01 11:00,1,25.7,25.7,25.7,25.7,10
20190301|2018-08-20 11:30,20,25.7,25.7,25.7,25.7,5
20190301|2018-08-22 09:30,22,25.65,25.65,25.65,25.65,25
20190301|2018-08-23 11:30,23,25.6,25.6,25.6,25.6,1
20190301|2018-08-24 09:00,24,25.6,25.6,25.6,25.6,25
20190301|2018-08-27 11:30,27,25.6,25.6,25.6,25.6,20
20190301|2018-08-31 08:00,31,25.55,25.55,25.55,25.55,10
20190301|2018-08-31 11:30,31,25.5,25.5,25.5,25.5,15
20190301|2018-09-07 11:00,7,25.6,25.6,25.6,25.6,10
20190301|2018-09-11 08:00,11,25.55,25.55,25.55,25.55,1
20190301|2018-09-12 08:00,12,25.6,25.7,25.6,25.7,30
20190301|2018-09-12 08:30,12,25.6,25.6,25.6,25.6,5
20190301|2018-09-12 09:30,12,25.7,25.7,25.7,25.7,1
20190301|2018-09-12 10:30,12,25.75,25.75,25.75,25.75,39
20190301|2018-09-17 09:00,17,25.61,25.61,25.61,25.61,1
20190301|2018-09-18 08:00,18,25.61,25.61,25.61,25.61,1
20190301|2018-09-21 08:00,21,25.6,25.6,25.6,25.6,1
20190301|2018-09-25 08:00,25,25.61,25.61,25.61,25.61,1
20190301|2018-09-26 11:00,26,25.68,25.68,25.6,25.6,2
20190301|2018-09-27 08:00,27,25.6,25.6,25.6,25.6,4
20190301|2018-09-27 11:30,27,25.55,25.55,25.55,25.55,1
20190301|2018-09-28 10:30,28,25.5,25.5,25.5,25.5,1
20190301|2018-09-28 11:30,28,25.5,25.5,25.5,25.5,1
20190301|2018-10-04 09:30,4,25.59,25.59,25.59,25.59,1
20190301|2018-10-09 09:30,9,25.55,25.6,25.55,25.6,2
20190301|2018-10-09 10:00,9,25.6,25.6,25.6,25.6,12
20190301|2018-10-09 11:30,9,25.6,25.6,25.6,25.6,4
20190301|2018-10-10 09:00,10,25.6,25.6,25.6,25.6,33
20190301|2018-10-10 11:00,10,25.6,25.6,25.6,25.6,25
20190301|2018-10-11 09:30,11,25.6,25.6,25.6,25.6,11
20190301|2018-10-11 10:00,11,25.6,25.6,25.6,25.6,8
20190301|2018-10-16 08:00,16,25.68,25.7,25.68,25.7,34
20190301|2018-10-17 08:00,17,25.7,25.7,25.7,25.7,3
20190301|2018-10-17 11:30,17,25.57,25.57,25.57,25.57,1
20190301|2018-10-18 08:00,18,25.7,25.9,25.7,25.9,67
20190301|2018-10-18 08:30,18,25.67,25.9,25.67,25.85,116
20190301|2018-10-19 10:00,19,25.87,25.89,25.87,25.89,40
20190301|2018-10-22 10:00,22,25.79,25.79,25.65,25.65,81
20190301|2018-10-25 09:00,25,25.61,25.61,25.61,25.61,5
20190301|2018-10-26 08:30,26,25.61,25.61,25.6,25.6,27
20190301|2018-10-29 08:00,29,25.6,25.6,25.6,25.6,40
20190301|2018-10-30 08:30,30,25.6,25.6,25.6,25.6,52
20190301|2018-10-31 09:00,31,25.55,25.55,25.55,25.55,1
20190301|2018-10-31 11:30,31,25.55,25.55,25.5,25.5,16
20190301|2018-11-01 10:30,1,25.5,25.5,25.5,25.5,5
20190301|2018-11-02 09:00,2,25.5,25.5,25.5,25.5,63
20190301|2018-11-02 09:30,2,25.5,25.5,25.4,25.4,205
20190301|2018-11-05 10:30,5,25.31,25.31,25.31,25.31,5
20190301|2018-11-05 11:30,5,25.32,25.32,25.25,25.25,22
20190301|2018-11-07 09:30,7,25.25,25.25,25.25,25.25,5
20190301|2018-11-08 08:00,8,25.3,25.3,25.3,25.3,10
20190301|2018-11-08 10:00,8,25.4,25.4,25.4,25.4,12
20190301|2018-11-09 10:30,9,25.28,25.3,25.28,25.3,25
20190301|2018-11-09 11:00,9,25.33,25.35,25.33,25.35,23
20190301|2018-11-09 11:30,9,25.44,25.45,25.26,25.26,24
20190301|2018-11-12 10:30,12,25.35,25.35,25.35,25.35,5
20190301|2018-11-13 09:00,13,25.35,25.35,25.35,25.35,5
20190301|2018-11-13 10:00,13,25.26,25.26,25.26,25.26,1
20190301|2018-11-14 10:30,14,25.5,25.59,25.5,25.59,114
20190301|2018-11-14 11:30,14,25.33,25.33,25.33,25.33,1
20190301|2018-11-15 08:30,15,25.4,25.49,25.4,25.49,6
20190301|2018-11-15 11:30,15,25.31,25.31,25.31,25.31,1
20190301|2018-11-19 09:30,19,25.28,25.28,25.26,25.26,13
20190301|2018-11-20 09:00,20,25.3,25.3,25.3,25.3,10
20190301|2018-11-20 09:30,20,25.34,25.34,25.34,25.34,2
20190301|2018-11-20 10:30,20,25.34,25.4,25.34,25.4,12
20190301|2018-11-21 09:30,21,25.4,25.4,25.4,25.4,3
20190301|2018-11-26 11:30,26,25.35,25.35,25.35,25.35,2
20190301|2018-11-27 10:30,27,25.27,25.27,25.27,25.27,5
20190301|2018-11-28 08:30,28,25.26,25.26,25.25,25.25,74
20190301|2018-11-28 09:00,28,25.2,25.2,25.2,25.2,20
20190301|2018-11-28 09:30,28,25.2,25.25,25.2,25.25,135
20190301|2018-11-28 10:00,28,25.2,25.2,25.2,25.2,35
20190301|2018-11-28 11:30,28,25.25,25.25,25.25,25.25,55
20190301|2018-11-29 09:30,29,25.25,25.25,25.25,25.25,10
20190301|2018-11-30 08:00,30,25.3,25.3,25.3,25.3,5
20190301|2018-11-30 09:00,30,25.3,25.3,25.3,25.3,5
20190301|2018-11-30 09:30,30,25.3,25.3,25.3,25.3,5
20190301|2018-11-30 11:30,30,25.25,25.25,25.25,25.25,2
20190301|2018-12-03 08:00,3,25.25,25.25,25.25,25.25,5
20190301|2018-12-03 09:30,3,25.25,25.25,25.25,25.25,37
20190301|2018-12-03 10:00,3,25.25,25.25,25.25,25.25,18
20190301|2018-12-03 10:30,3,25.25,25.25,25.25,25.25,5
20190301|2018-12-03 11:00,3,25.25,25.25,25.25,25.25,23
20190301|2018-12-03 11:30,3,25.25,25.3,25.14,25.14,43
20190301|2018-12-04 11:00,4,25.16,25.16,25.15,25.15,11
20190301|2018-12-04 11:30,4,25.24,25.25,25.24,25.25,4
20190301|2018-12-05 10:00,5,25.25,25.25,25.25,25.25,1
20190301|2018-12-05 11:00,5,25.15,25.15,25.15,25.15,10
20190301|2018-12-05 11:30,5,25.16,25.16,25.16,25.16,1
20190301|2018-12-06 09:30,6,25.15,25.15,25.15,25.15,12
20190301|2018-12-06 10:30,6,25.2,25.2,25.15,25.15,14
20190301|2018-12-07 08:30,7,25.15,25.15,25.15,25.15,10
20190301|2018-12-07 09:30,7,25.2,25.2,25.2,25.2,6
20190301|2018-12-07 10:30,7,25.25,25.25,25.15,25.15,4
20190301|2018-12-07 11:00,7,25.16,25.16,25.16,25.16,3
20190301|2018-12-11 08:00,11,25.15,25.15,25.15,25.15,10
20190301|2018-12-11 08:30,11,25.19,25.22,25.19,25.22,18
20190301|2018-12-11 09:30,11,25.15,25.15,25.15,25.15,20
20190301|2018-12-11 10:30,11,25.15,25.15,25.15,25.15,30
20190301|2018-12-11 11:00,11,25.15,25.25,25.15,25.25,132
20190301|2018-12-11 11:30,11,25.21,25.21,25.2,25.2,17
20190301|2018-12-12 08:00,12,25.23,25.23,25.23,25.23,10
20190301|2018-12-12 09:00,12,25.25,25.25,25.25,25.25,5
20190301|2018-12-12 09:30,12,25.3,25.3,25.3,25.3,10
20190301|2018-12-12 10:00,12,25.35,25.35,25.25,25.3,20
20190301|2018-12-12 10:30,12,25.3,25.3,25.3,25.3,10
20190301|2018-12-12 11:00,12,25.3,25.3,25.3,25.3,5
20190301|2018-12-12 11:30,12,25.25,25.26,25.25,25.25,3
20190301|2018-12-13 08:00,13,25.3,25.3,25.3,25.3,5
20190301|2018-12-13 09:30,13,25.25,25.25,25.25,25.25,55
20190301|2018-12-13 10:00,13,25.29,25.3,25.29,25.3,17
20190301|2018-12-13 10:30,13,25.3,25.3,25.3,25.3,10
20190301|2018-12-13 11:00,13,25.25,25.25,25.25,25.25,6
20190301|2018-12-13 11:30,13,25.25,25.26,25.25,25.25,3
20190301|2018-12-14 09:00,14,25.25,25.25,25.25,25.25,2
20190301|2018-12-14 11:30,14,25.25,25.25,25.25,25.25,2
20190301|2018-12-17 08:00,17,25.25,25.25,25.25,25.25,1
20190301|2018-12-17 09:00,17,25.25,25.25,25.25,25.25,3
20190301|2018-12-17 11:30,17,25.25,25.25,25.25,25.25,2
20190301|2018-12-18 09:30,18,25.25,25.25,25.25,25.25,10
20190301|2018-12-18 11:30,18,25.25,25.25,25.25,25.25,12
20190301|2018-12-19 08:00,19,25.25,25.3,25.25,25.3,9
20190301|2018-12-19 08:30,19,25.3,25.3,25.3,25.3,1
20190301|2018-12-19 10:30,19,25.25,25.25,25.25,25.25,5
20190301|2018-12-19 11:30,19,25.25,25.25,25.25,25.25,2
20190301|2018-12-20 10:00,20,25.25,25.25,25.25,25.25,15
20190301|2018-12-20 11:30,20,25.25,25.25,25.25,25.25,202
20190301|2018-12-21 10:00,21,25.25,25.25,25.25,25.25,10
20190301|2018-12-21 11:30,21,25.25,25.25,25.25,25.25,2
20190301|2018-12-24 10:00,24,25.3,25.3,25.3,25.3,6
20190301|2018-12-24 10:30,24,25.33,25.35,25.33,25.35,13
20190301|2018-12-24 11:30,24,25.27,25.27,25.27,25.27,2
20190301|2018-12-26 10:00,26,25.33,25.33,25.33,25.33,5
20190301|2018-12-26 10:30,26,25.35,25.35,25.35,25.35,1
20190301|2018-12-26 11:00,26,25.36,25.36,25.26,25.26,8
20190301|2018-12-26 11:30,26,25.28,25.28,25.28,25.28,2
20190301|2018-12-27 11:30,27,25.27,25.27,25.27,25.27,2
20190301|2018-12-28 08:00,28,25.26,25.26,25.26,25.26,1
20190301|2018-12-28 11:30,28,25.27,25.27,25.26,25.26,2
20190301|2018-12-31 09:00,31,25.26,25.26,25.26,25.26,1
20190301|2018-12-31 10:00,31,25.3,25.3,25.3,25.3,200
20190301|2018-12-31 10:30,31,25.3,25.3,25.3,25.3,100
20190301|2018-12-31 11:30,31,25.26,25.26,25.26,25.26,3
20190301|2019-01-02 08:00,2,25.26,25.26,25.26,25.26,1
20190301|2019-01-02 11:30,2,25.26,25.26,25.26,25.26,3
20190301|2019-01-03 11:30,3,25.26,25.26,25.26,25.26,2
20190301|2019-01-04 08:00,4,25.4,25.4,25.4,25.4,10
20190301|2019-01-04 09:30,4,25.39,25.4,25.39,25.4,20
20190301|2019-01-04 11:00,4,25.35,25.35,25.35,25.35,100
20190301|2019-01-04 11:30,4,25.37,25.37,25.36,25.36,2
20190301|2019-01-07 08:00,7,25.4,25.4,25.4,25.4,9
20190301|2019-01-07 08:30,7,25.4,25.4,25.4,25.4,9
20190301|2019-01-07 10:00,7,25.34,25.35,25.34,25.35,17
20190301|2019-01-07 11:30,7,25.39,25.4,25.39,25.4,25
20190301|2019-01-08 08:30,8,25.4,25.4,25.4,25.4,1
20190301|2019-01-08 09:00,8,25.47,25.5,25.47,25.5,50
20190301|2019-01-08 11:00,8,25.6,25.6,25.6,25.6,8
20190301|2019-01-08 11:30,8,25.56,25.56,25.36,25.36,3
20190301|2019-01-09 10:00,9,25.4,25.42,25.4,25.42,3
20190301|2019-01-09 11:30,9,25.41,25.41,25.41,25.41,2
20190301|2019-01-10 08:00,10,25.45,25.45,25.45,25.45,10
20190301|2019-01-10 11:30,10,25.41,25.41,25.41,25.41,2
20190301|2019-01-11 08:00,11,25.5,25.5,25.5,25.5,8
20190301|2019-01-11 09:30,11,25.42,25.42,25.4,25.4,10
20190301|2019-01-11 10:30,11,25.4,25.4,25.4,25.4,15
20190301|2019-01-11 11:00,11,25.45,25.45,25.45,25.45,15
20190301|2019-01-11 11:30,11,25.35,25.35,25.35,25.35,2
20190301|2019-01-14 11:30,14,25.42,25.42,25.42,25.42,2
20190301|2019-01-15 09:30,15,25.4,25.47,25.4,25.47,15
20190301|2019-01-15 10:30,15,25.4,25.4,25.4,25.4,5
20190301|2019-01-15 11:30,15,25.36,25.36,25.36,25.36,2
20190301|2019-01-16 09:30,16,25.43,25.47,25.43,25.47,42
20190301|2019-01-16 10:00,16,25.47,25.47,25.47,25.47,8
20190301|2019-01-16 11:30,16,25.38,25.38,25.38,25.38,2
20190301|2019-01-17 10:00,17,25.45,25.47,25.45,25.47,17
20190301|2019-01-17 11:30,17,25.49,25.6,25.49,25.6,213
20190301|2019-01-18 08:00,18,25.64,25.7,25.64,25.7,458
20190301|2019-01-18 08:30,18,25.7,25.7,25.7,25.7,40
20190301|2019-01-18 09:00,18,25.7,25.7,25.7,25.7,14
20190301|2019-01-18 09:30,18,25.56,25.6,25.56,25.6,25
20190301|2019-01-18 11:00,18,25.66,25.69,25.66,25.69,26
20190301|2019-01-18 11:30,18,25.7,25.71,25.67,25.71,68
20190301|2019-01-22 10:00,22,25.7,25.7,25.7,25.7,3
20190301|2019-01-22 11:30,22,25.7,25.7,25.61,25.61,10
20190301|2019-01-23 08:00,23,25.7,25.72,25.7,25.72,47
20190301|2019-01-23 10:00,23,25.8,25.8,25.8,25.8,20
20190301|2019-01-23 10:30,23,25.81,25.85,25.81,25.85,22
20190301|2019-01-23 11:30,23,25.77,25.77,25.77,25.77,2
20190301|2019-01-24 09:30,24,25.9,25.9,25.9,25.9,30
20190301|2019-01-24 10:00,24,25.9,25.98,25.9,25.98,51
20190301|2019-01-24 10:30,24,25.99,26,25.98,26,68
20190301|2019-01-24 11:00,24,26,26,26,26,20
20190301|2019-01-24 11:30,24,25.81,26.05,25.81,26,41
20190301|2019-01-25 08:30,25,26.05,26.1,26.05,26.1,111
20190301|2019-01-25 10:00,25,26.09,26.09,26.09,26.09,2
20190301|2019-01-25 10:30,25,26.09,26.11,26.09,26.11,100
20190301|2019-01-25 11:00,25,26.04,26.04,26.04,26.04,7
20190301|2019-01-25 11:30,25,25.44,25.44,25.42,25.42,2
20190301|2019-01-28 08:00,28,25.99,25.99,25.99,25.99,8
20190301|2019-01-28 08:30,28,25.9,25.9,25.9,25.9,1
20190301|2019-01-28 09:00,28,25.89,26,25.89,26,34
20190301|2019-01-28 09:30,28,26,26.01,26,26.01,12
20190301|2019-01-28 10:30,28,26,26,25.9,25.9,26
20190301|2019-01-28 11:30,28,25.99,25.99,25.9,25.9,5
20190301|2019-01-29 09:00,29,26,26,26,26,25
20190301|2019-01-29 10:00,29,26.02,26.02,26,26,30
20190301|2019-01-29 10:30,29,26.03,26.03,26,26,22
20190301|2019-01-29 11:00,29,26,26,26,26,9
20190301|2019-01-29 11:30,29,26.04,26.05,25.85,26.05,30
20190301|2019-01-30 09:30,30,26.1,26.1,26.1,26.1,12
20190301|2019-01-31 09:00,31,25.77,25.77,25.77,25.77,1
20190301|2019-01-31 11:30,31,25.93,25.93,25.78,25.78,7
20190301|2019-02-01 10:30,1,25.79,25.8,25.79,25.8,10
20190301|2019-02-01 11:30,1,25.56,25.56,25.55,25.55,2
20190301|2019-02-04 08:00,4,25.55,25.55,25.55,25.55,1
20190301|2019-02-04 11:30,4,25.79,25.79,25.79,25.79,2
20190301|2019-02-05 08:30,5,25.57,25.57,25.57,25.57,1
20190301|2019-02-05 10:00,5,25.65,25.65,25.65,25.65,2
20190301|2019-02-05 10:30,5,25.5,25.65,25.5,25.65,18
20190301|2019-02-05 11:00,5,25.65,25.65,25.65,25.65,2
20190301|2019-02-05 11:30,5,25.63,25.63,25.63,25.63,2
20190301|2019-02-06 09:00,6,25.55,25.55,25.55,25.55,1
20190301|2019-02-06 11:30,6,25.75,25.75,25.55,25.55,32
20190301|2019-02-07 09:00,7,25.55,25.55,25.55,25.55,30
20190301|2019-02-07 10:00,7,25.55,25.55,25.55,25.55,3
20190301|2019-02-07 11:00,7,25.55,25.55,25.55,25.55,7
20190301|2019-02-07 11:30,7,25.35,25.35,25.35,25.35,4
20190301|2019-02-08 09:30,8,25.35,25.35,25.35,25.35,1
20190501|2017-11-16 09:30,16,26.85,26.91,26.85,26.91,70
20190501|2018-03-13 10:00,13,26.5,26.5,26.25,26.25,19
20190501|2018-03-13 11:30,13,26,26.2,26,26.2,5
20190501|2018-03-14 09:00,14,26.5,26.5,26.5,26.5,1
20190501|2018-03-14 11:30,14,26.84,26.84,26.84,26.84,1
20190501|2018-03-15 11:30,15,26.1,26.1,26.1,26.1,2
20190501|2018-03-20 11:30,20,26.04,26.04,26.04,26.04,1
20190501|2018-04-25 09:00,25,26.05,26.05,26.05,26.05,5
20190501|2018-04-26 09:00,26,26,26,26,26,20
20190501|2018-04-27 11:30,27,25.89,25.89,25.89,25.89,5
20190501|2018-06-05 11:00,5,26,26,26,26,10
20190501|2018-06-06 11:30,6,26.05,26.05,26.05,26.05,10
20190501|2018-06-07 09:00,7,26.03,26.25,26.03,26.25,60
20190501|2018-06-20 10:00,20,26.3,26.3,26.3,26.3,20
20190501|2018-06-20 11:30,20,26.3,26.3,26.3,26.3,25
20190501|2018-07-17 11:30,17,26.01,26.01,26,26,105
20190501|2018-07-18 08:30,18,26,26,26,26,34
20190501|2018-07-18 11:30,18,25.98,25.98,25.98,25.98,1
20190501|2018-07-19 11:30,19,25.94,25.94,25.94,25.94,1
20190501|2018-07-20 11:30,20,25.76,25.76,25.7,25.7,14
20190501|2018-07-23 11:30,23,25.84,25.85,25.67,25.67,34
20190501|2018-07-26 11:30,26,25.74,25.75,25.74,25.75,54
20190501|2018-07-27 09:30,27,25.8,25.8,25.8,25.8,36
20190501|2018-07-27 11:00,27,25.9,25.9,25.9,25.9,12
20190501|2018-07-27 11:30,27,25.7,25.7,25.7,25.7,1
20190501|2018-07-31 09:30,31,25.71,25.71,25.71,25.71,2
20190501|2018-08-31 11:00,31,25.6,25.6,25.6,25.6,3
20190501|2018-09-04 08:00,4,25.6,25.6,25.6,25.6,3
20190501|2018-09-05 09:00,5,25.75,25.75,25.75,25.75,31
20190501|2018-09-06 08:00,6,25.85,25.88,25.85,25.88,25
20190501|2018-09-06 10:00,6,25.9,25.9,25.9,25.9,20
20190501|2018-09-06 11:30,6,25.7,25.7,25.7,25.7,2
20190501|2018-09-07 10:30,7,25.7,25.7,25.7,25.7,2
20190501|2018-09-07 11:30,7,25.7,25.7,25.7,25.7,6
20190501|2018-09-10 11:30,10,25.7,25.7,25.7,25.7,1
20190501|2018-09-11 09:30,11,25.9,26,25.9,26,175
20190501|2018-09-14 11:30,14,26,26,26,26,140
20190501|2018-09-17 11:30,17,25.94,25.94,25.94,25.94,35
20190501|2018-09-18 11:30,18,25.71,25.74,25.71,25.74,2
20190501|2018-09-21 08:00,21,25.88,25.9,25.88,25.88,69
20190501|2018-09-25 08:00,25,25.82,25.82,25.81,25.81,6
20190501|2018-09-25 08:30,25,25.89,25.9,25.89,25.9,30
20190501|2018-09-27 11:30,27,25.9,25.9,25.86,25.86,192
20190501|2018-09-28 11:30,28,25.78,25.78,25.78,25.78,1
20190501|2018-10-09 09:00,9,25.95,26,25.95,26,70
20190501|2018-10-09 10:00,9,26,26,26,26,5
20190501|2018-10-10 09:00,10,25.99,26,25.99,26,28
20190501|2018-10-10 10:30,10,26,26,26,26,350
20190501|2018-10-10 11:00,10,26,26,26,26,25
20190501|2018-10-15 10:30,15,25.72,25.72,25.72,25.72,1
20190501|2018-10-16 08:00,16,26.02,26.1,26.02,26.1,160
20190501|2018-10-16 08:30,16,26.1,26.1,26.1,26.1,7
20190501|2018-10-16 09:00,16,26.1,26.1,26.1,26.1,10
20190501|2018-10-16 10:30,16,26.1,26.1,26.1,26.1,17
20190501|2018-10-17 08:30,17,25.78,25.78,25.78,25.78,1
20190501|2018-11-19 09:30,19,25.79,25.8,25.79,25.8,15
20190501|2018-11-28 11:00,28,25.69,25.69,25.65,25.66,15
20190501|2018-12-03 09:30,3,25.66,25.66,25.66,25.66,1
20190501|2018-12-03 11:00,3,25.75,25.75,25.75,25.75,20
20190501|2018-12-03 11:30,3,25.65,25.65,25.65,25.65,2
20190501|2018-12-05 09:30,5,25.65,25.65,25.65,25.65,6
20190501|2018-12-05 10:00,5,25.6,25.6,25.6,25.6,1
20190501|2018-12-05 10:30,5,25.6,25.6,25.6,25.6,2
20190501|2018-12-06 08:30,6,25.6,25.6,25.6,25.6,6
20190501|2018-12-06 09:00,6,25.6,25.6,25.6,25.6,3
20190501|2018-12-11 08:30,11,25.5,25.5,25.5,25.5,71
20190501|2018-12-11 10:30,11,25.5,25.5,25.5,25.5,12
20190501|2018-12-11 11:00,11,25.5,25.5,25.5,25.5,82
20190501|2018-12-11 11:30,11,25.5,25.5,25.5,25.5,8
20190501|2018-12-12 08:00,12,25.5,25.5,25.5,25.5,10
20190501|2018-12-12 09:00,12,25.5,25.5,25.5,25.5,5
20190501|2018-12-12 09:30,12,25.55,25.55,25.55,25.55,14
20190501|2018-12-12 10:00,12,25.55,25.55,25.5,25.55,12
20190501|2018-12-12 10:30,12,25.55,25.55,25.55,25.55,10
20190501|2018-12-12 11:00,12,25.55,25.55,25.55,25.55,5
20190501|2018-12-12 11:30,12,25.5,25.5,25.5,25.5,3
20190501|2018-12-13 08:00,13,25.55,25.55,25.55,25.55,5
20190501|2018-12-13 09:30,13,25.5,25.5,25.5,25.5,50
20190501|2018-12-13 10:00,13,25.54,25.55,25.54,25.55,17
20190501|2018-12-13 10:30,13,25.55,25.55,25.55,25.55,10
20190501|2018-12-13 11:30,13,25.55,25.55,25.55,25.55,300
20190501|2018-12-14 09:00,14,25.5,25.5,25.5,25.5,2
20190501|2018-12-17 11:30,17,25.54,25.54,25.54,25.54,1
20190501|2018-12-18 09:30,18,25.5,25.5,25.5,25.5,7
20190501|2018-12-18 11:30,18,25.5,25.5,25.5,25.5,4
20190501|2018-12-19 08:00,19,25.5,25.5,25.5,25.5,6
20190501|2018-12-19 09:00,19,25.5,25.5,25.5,25.5,100
20190501|2018-12-19 10:30,19,25.5,25.5,25.5,25.5,5
20190501|2018-12-20 10:00,20,25.52,25.52,25.52,25.52,32
20190501|2018-12-20 11:30,20,25.5,25.5,25.5,25.5,201
20190501|2018-12-24 10:00,24,25.5,25.5,25.5,25.5,6
20190501|2018-12-24 10:30,24,25.5,25.5,25.5,25.5,13
20190501|2018-12-26 11:00,26,25.5,25.5,25.5,25.5,3
20190501|2018-12-27 11:30,27,25.51,25.51,25.51,25.51,2
20190501|2018-12-28 08:00,28,25.5,25.5,25.5,25.5,1
20190501|2018-12-28 11:30,28,25.51,25.51,25.5,25.5,2
20190501|2018-12-31 09:00,31,25.5,25.5,25.5,25.5,1
20190501|2018-12-31 11:30,31,25.5,25.5,25.5,25.5,3
20190501|2019-01-02 08:00,2,25.5,25.5,25.5,25.5,1
20190501|2019-01-02 11:30,2,25.5,25.5,25.5,25.5,3
20190501|2019-01-03 11:30,3,25.5,25.5,25.5,25.5,2
20190501|2019-01-04 09:30,4,25.5,25.51,25.5,25.51,20
20190501|2019-01-07 08:30,7,25.5,25.5,25.5,25.5,9
20190501|2019-01-07 10:00,7,25.5,25.5,25.5,25.5,17
20190501|2019-01-07 11:30,7,25.54,25.54,25.5,25.5,25
20190501|2019-01-08 08:30,8,25.5,25.5,25.5,25.5,1
20190501|2019-01-08 09:00,8,25.6,25.6,25.6,25.6,9
20190501|2019-01-08 11:30,8,25.61,25.61,25.61,25.61,1
20190501|2019-01-09 10:00,9,25.5,25.52,25.5,25.52,3
20190501|2019-01-09 11:30,9,25.51,25.51,25.51,25.51,2
20190501|2019-01-10 08:00,10,25.5,25.5,25.5,25.5,20
20190501|2019-01-10 10:00,10,25.54,25.6,25.54,25.6,21
20190501|2019-01-10 11:30,10,25.51,25.51,25.51,25.51,2
20190501|2019-01-11 08:00,11,25.55,25.55,25.55,25.55,8
20190501|2019-01-11 09:30,11,25.5,25.5,25.5,25.5,10
20190501|2019-01-11 10:30,11,25.5,25.52,25.5,25.52,15
20190501|2019-01-11 11:00,11,25.57,25.57,25.57,25.57,15
20190501|2019-01-11 11:30,11,25.51,25.51,25.51,25.51,2
20190501|2019-01-15 09:30,15,25.5,25.6,25.5,25.6,18
20190501|2019-01-15 10:30,15,25.56,25.56,25.5,25.5,62
20190501|2019-01-15 11:30,15,25.52,25.52,25.52,25.52,2
20190501|2019-01-16 09:30,16,25.53,25.57,25.53,25.57,42
20190501|2019-01-16 10:00,16,25.57,25.57,25.57,25.57,8
20190501|2019-01-16 11:30,16,25.53,25.53,25.53,25.53,2
20190501|2019-01-17 10:00,17,25.55,25.57,25.55,25.57,17
20190501|2019-01-17 11:30,17,25.57,25.6,25.57,25.6,23
20190501|2019-01-18 09:30,18,25.6,25.6,25.6,25.6,1
20190501|2019-01-18 11:00,18,25.68,25.7,25.68,25.7,92
20190501|2019-01-22 11:30,22,25.73,25.73,25.73,25.73,16
20190501|2019-01-23 08:00,23,25.73,25.79,25.73,25.79,95
20190501|2019-01-23 10:00,23,25.8,25.85,25.8,25.85,40
20190501|2019-01-23 10:30,23,25.85,25.85,25.85,25.85,22
20190501|2019-01-23 11:30,23,25.77,25.77,25.77,25.77,2
20190501|2019-01-24 08:00,24,25.81,25.81,25.81,25.81,1
20190501|2019-01-24 10:00,24,25.85,25.9,25.85,25.9,10
20190501|2019-01-24 10:30,24,25.85,26,25.85,26,370
20190501|2019-01-24 11:00,24,26,26,26,26,40
20190501|2019-01-24 11:30,24,26.05,26.05,26.05,26.05,110
20190501|2019-01-25 08:30,25,26.05,26.05,26.05,26.05,100
20190501|2019-01-25 09:00,25,26.05,26.05,26.05,26.05,165
20190501|2019-01-25 10:30,25,26.08,26.09,26.08,26.08,100
20190501|2019-01-25 11:30,25,25.57,25.57,25.57,25.57,1
20190501|2019-01-29 08:30,29,26.05,26.05,26.05,26.05,50
20190501|2019-01-29 09:30,29,26.05,26.05,26.05,26.05,25
20190501|2019-01-29 10:00,29,26.07,26.1,26.05,26.1,90
20190501|2019-01-29 11:30,29,26.1,26.1,26.05,26.05,29
20190501|2019-01-30 08:30,30,26.15,26.2,26.15,26.2,20
20190501|2019-01-30 09:30,30,26.25,26.25,26.25,26.25,15
20190501|2019-01-30 11:00,30,26.21,26.21,26.21,26.21,1
20190501|2019-01-31 09:00,31,26.1,26.1,26.1,26.1,100
20190501|2019-02-01 11:00,1,25.66,25.66,25.66,25.66,1
20190501|2019-02-04 11:30,4,25.9,26.19,25.9,26.19,3
20190501|2019-02-05 08:30,5,25.97,25.97,25.97,25.97,1
20190501|2019-02-05 10:00,5,26.09,26.09,26.09,26.09,2
20190501|2019-02-05 11:30,5,26.08,26.08,26.08,26.08,2
20190501|2019-02-06 11:30,6,25.95,25.95,25.95,25.95,1
20190501|2019-02-07 11:00,7,25.89,26,25.89,26,8
20190501|2019-02-08 09:30,8,25.89,25.95,25.89,25.95,12
20190501|2019-02-11 11:30,11,25.82,25.82,25.82,25.82,2
20190501|2019-02-12 08:00,12,25.9,25.9,25.9,25.9,49
20190501|2019-02-12 09:30,12,25.9,25.9,25.9,25.9,51
20190501|2019-02-12 10:00,12,25.9,25.9,25.9,25.9,64
20190501|2019-02-12 11:30,12,25.8,25.82,25.8,25.82,3
20190501|2019-02-13 10:30,13,25.89,25.9,25.89,25.9,8
20190501|2019-02-13 11:00,13,25.9,25.9,25.9,25.9,2
20190501|2019-02-14 11:30,14,25.85,25.85,25.85,25.85,2
20190501|2019-02-15 11:30,15,25.85,25.9,25.85,25.9,44
20190501|2019-02-19 11:00,19,25.9,25.9,25.9,25.9,1
20190501|2019-02-19 11:30,19,25.77,25.77,25.77,25.77,1
20190501|2019-02-20 11:30,20,25.84,25.84,25.84,25.84,2
20190501|2019-02-21 08:00,21,25.82,25.82,25.82,25.82,1
20190501|2019-02-21 08:30,21,25.82,25.82,25.82,25.82,1
20190501|2019-02-21 10:30,21,25.85,25.85,25.85,25.85,2
20190501|2019-02-21 11:30,21,25.81,25.82,25.81,25.82,2
20190501|2019-02-22 11:30,22,25.85,25.85,25.85,25.85,2
20190501|2019-02-25 11:30,25,25.85,25.85,25.83,25.83,3
20190501|2019-02-26 11:30,26,25.83,25.83,25.83,25.83,2
20190501|2019-02-27 08:00,27,25.83,25.83,25.75,25.75,61
20190501|2019-02-27 10:30,27,25.75,25.75,25.75,25.75,12
20190501|2019-02-28 09:30,28,25.77,25.77,25.77,25.77,10
20190501|2019-02-28 11:30,28,25.75,25.75,25.75,25.75,3
20190501|2019-03-01 08:30,1,25.75,25.75,25.75,25.75,4
20190501|2019-03-01 09:00,1,25.77,25.77,25.77,25.77,10
20190501|2019-03-01 09:30,1,25.8,25.8,25.8,25.8,20
20190501|2019-03-01 10:00,1,25.8,25.8,25.8,25.8,30
20190501|2019-03-01 10:30,1,25.8,25.8,25.8,25.8,32
20190501|2019-03-04 09:30,4,25.84,25.84,25.84,25.84,1
20190501|2019-03-04 10:30,4,25.75,25.75,25.75,25.75,1
20190501|2019-03-04 11:30,4,25.76,25.76,25.75,25.75,3
20190501|2019-03-05 08:30,5,25.84,25.85,25.84,25.85,21
20190501|2019-03-05 09:00,5,25.9,25.94,25.9,25.94,45
20190501|2019-03-05 09:30,5,25.85,25.85,25.85,25.85,5
20190501|2019-03-05 11:30,5,25.78,25.81,25.77,25.81,3
20190501|2019-03-06 11:30,6,25.85,25.85,25.78,25.78,8
20190501|2019-03-07 11:00,7,25.85,25.85,25.85,25.85,2
20190501|2019-03-07 11:30,7,25.76,25.76,25.75,25.76,10
20190501|2019-03-08 11:00,8,25.89,25.95,25.78,25.78,46
20190501|2019-03-08 11:30,8,25.82,25.82,25.82,25.82,1
20190501|2019-03-11 08:00,11,25.84,25.84,25.77,25.77,3
20190501|2019-03-11 08:30,11,25.99,26,25.99,26,10
20190501|2019-03-11 09:00,11,26,26,26,26,20
20190501|2019-03-11 11:00,11,25.98,25.98,25.98,25.98,2
20190501|2019-03-11 11:30,11,25.93,25.93,25.93,25.93,1
20190501|2019-03-12 08:30,12,26.05,26.1,26.05,26.1,10
20190501|2019-03-12 09:00,12,26.05,26.1,26.05,26.05,15
20190501|2019-03-12 09:30,12,26.1,26.1,26,26,8
20190501|2019-03-12 10:30,12,26.02,26.02,26.02,26.02,3
20190501|2019-03-12 11:00,12,26.15,26.15,26.15,26.15,5
20190501|2019-03-13 08:30,13,26.3,26.3,26.3,26.3,5
20190501|2019-03-13 10:00,13,26.3,26.3,26.3,26.3,9
20190501|2019-03-13 10:30,13,26.3,26.3,26.3,26.3,2
20190501|2019-03-13 11:30,13,26.25,26.25,26.25,26.25,1
20190501|2019-03-14 08:00,14,26.3,26.3,26.3,26.3,7
20190501|2019-03-14 08:30,14,26.25,26.25,26.24,26.24,9
20190501|2019-03-14 09:00,14,26.24,26.25,26.24,26.25,23
20190501|2019-03-14 10:00,14,26.29,26.29,26.27,26.28,7
20190501|2019-03-15 09:00,15,26.25,26.25,26.25,26.25,15
20190501|2019-03-15 10:30,15,26.27,26.27,26.27,26.27,1
20190501|2019-03-15 11:30,15,26.11,26.11,26.11,26.11,1
20190501|2019-03-18 11:30,18,26.12,26.15,26.1,26.1,26
20190501|2019-03-19 08:30,19,26.11,26.11,26.11,26.11,10
20190501|2019-03-19 10:00,19,26.15,26.15,26.15,26.15,19
20190501|2019-03-19 10:30,19,26.15,26.15,26.15,26.15,76
20190501|2019-03-19 11:00,19,26.15,26.15,26.15,26.15,22
20190501|2019-03-19 11:30,19,26.15,26.15,26.15,26.15,2
20190501|2019-03-20 08:00,20,26.19,26.19,26.19,26.19,6
20190501|2019-03-20 08:30,20,26.19,26.2,26.19,26.2,31
20190501|2019-03-20 09:00,20,26.3,26.4,26.3,26.4,45
20190501|2019-03-20 11:30,20,26.32,26.35,26.31,26.35,5
20190501|2019-03-21 09:30,21,26.3,26.3,26.29,26.29,42
20190501|2019-03-21 10:00,21,26.31,26.31,26.3,26.3,9
20190501|2019-03-21 11:00,21,26.26,26.3,26.26,26.3,21
20190501|2019-03-21 11:30,21,26.3,26.5,26.3,26.5,68
20190501|2019-03-22 08:00,22,26.68,26.68,26.68,26.68,1
20190501|2019-03-22 08:30,22,26.65,26.65,26.65,26.65,24
20190501|2019-03-22 09:30,22,26.6,26.6,26.6,26.6,10
20190501|2019-03-22 10:00,22,26.59,26.6,26.59,26.6,18
20190501|2019-03-22 11:30,22,26.6,26.6,26.6,26.6,10
20190501|2019-03-25 09:30,25,26.8,26.8,26.8,26.8,1
20190501|2019-03-25 10:00,25,26.7,26.76,26.7,26.76,17
20190501|2019-03-25 10:30,25,26.94,26.95,26.94,26.95,6
20190501|2019-03-25 11:00,25,26.75,26.75,26.75,26.75,100
20190501|2019-03-25 11:30,25,26.76,26.76,26.76,26.76,2
20190501|2019-03-26 09:30,26,26.76,26.76,26.75,26.75,12
20190501|2019-03-26 10:30,26,26.75,26.75,26.75,26.75,7
20190501|2019-03-27 10:30,27,26.6,26.6,26.6,26.6,3
20190501|2019-03-27 11:30,27,26.61,26.61,26.61,26.61,2
20190501|2019-03-28 09:00,28,26.65,26.65,26.65,26.65,95
20190501|2019-03-28 11:30,28,26.65,26.74,26.65,26.74,6
20190501|2019-03-29 11:30,29,26.61,26.61,26.61,26.61,2
20190501|2019-04-01 09:30,1,26.6,26.65,26.6,26.65,7
20190501|2019-04-01 11:30,1,26.7,26.7,26.65,26.65,7
20190501|2019-04-02 08:00,2,26.65,26.65,26.65,26.65,5
20190501|2019-04-02 08:30,2,26.7,26.74,26.7,26.7,7
20190501|2019-04-02 09:00,2,26.74,26.74,26.74,26.74,15
20190501|2019-04-02 10:30,2,26.75,27,26.75,27,55
20190501|2019-04-02 11:30,2,26.95,26.95,26.95,26.95,2
20190501|2019-04-03 08:00,3,27,27,27,27,2
20190501|2019-04-03 08:30,3,27,27,27,27,19
20190501|2019-04-03 09:30,3,27.1,27.1,27.1,27.1,28
20190501|2019-04-03 11:30,3,27.1,27.1,27,27,26
20190501|2019-04-04 09:00,4,27.49,27.5,27.49,27.5,15
20190501|2019-04-04 11:30,4,27.1,27.1,27.1,27.1,4
20190501|2019-04-05 08:00,5,27.1,27.1,27.1,27.1,10
20190501|2019-04-05 11:30,5,26.02,26.02,26.02,26.02,1
20190501|2019-04-08 09:00,8,26.25,26.25,26.25,26.25,1
20190501|2019-04-08 11:00,8,26.8,26.8,26.8,26.8,55
20190501|2019-04-08 11:30,8,26,26,26,26,2
20190701|2018-03-14 09:00,14,26.85,26.85,26.85,26.85,1
20190701|2018-03-14 11:30,14,26.84,26.84,26.84,26.84,1
20190701|2018-03-27 09:30,27,26.01,26.01,26,26,15
20190701|2018-06-07 09:00,7,26.25,26.25,26.25,26.25,15
20190701|2018-06-20 10:00,20,26.3,26.3,26.3,26.3,10
20190701|2018-06-20 11:30,20,26.3,26.3,26.3,26.3,25
20190701|2018-07-18 11:30,18,26,26,26,26,1
20190701|2018-08-24 11:30,24,26.06,26.06,26.05,26.05,6
20190701|2018-08-27 08:30,27,25.76,25.84,25.76,25.84,90
20190701|2018-08-27 09:00,27,25.85,25.99,25.85,25.99,105
20190701|2018-08-28 08:00,28,25.99,25.99,25.99,25.99,5
20190701|2018-08-31 10:00,31,25.9,25.9,25.9,25.9,50
20190701|2018-08-31 11:00,31,25.9,25.9,25.9,25.9,30
20190701|2018-08-31 11:30,31,25.9,25.9,25.9,25.9,20
20190701|2018-09-04 08:00,4,25.95,25.95,25.95,25.95,50
20190701|2018-09-04 11:30,4,25.9,25.95,25.9,25.95,61
20190701|2018-09-07 08:00,7,26,26,26,26,40
20190701|2018-09-07 08:30,7,26,26,26,26,10
20190701|2018-09-11 09:00,11,25.95,25.95,25.95,25.95,40
20190701|2018-09-11 09:30,11,26.02,26.06,26.02,26.06,35
20190701|2018-09-14 11:30,14,26.06,26.1,26.06,26.1,45
20190701|2018-09-18 11:30,18,26.03,26.03,25.91,25.94,45
20190701|2018-09-25 11:30,25,26.08,26.1,26.08,26.1,17
20190701|2018-10-11 08:30,11,26.05,26.05,26.05,26.05,70
20190701|2018-10-12 10:30,12,26.11,26.15,26.11,26.15,82
20190701|2018-10-15 08:00,15,26.16,26.25,26.16,26.25,50
20190701|2018-10-15 08:30,15,26.27,26.3,26.27,26.3,30
20190701|2018-10-15 09:00,15,26.31,26.35,26.31,26.35,30
20190701|2018-10-24 11:30,24,26.36,26.36,26.36,26.36,1
20190701|2018-10-26 11:00,26,26.36,26.36,26.34,26.34,48
20190701|2018-10-30 10:00,30,26.4,26.4,26.4,26.4,100
20190701|2018-10-31 09:30,31,26.38,26.4,26.38,26.4,34
20190701|2018-10-31 10:30,31,26.4,26.4,26.4,26.4,10
20190701|2018-10-31 11:00,31,26.4,26.4,26.4,26.4,20
20190701|2018-11-01 09:00,1,26.45,26.5,26.45,26.5,77
20190701|2018-11-02 10:00,2,26.27,26.4,26.27,26.4,58
20190701|2018-11-05 10:30,5,26.3,26.3,26.3,26.3,5
20190701|2018-11-05 11:30,5,26.45,26.45,26.41,26.45,102
20190701|2018-11-08 08:00,8,26.26,26.26,26.25,26.25,12
20190701|2018-11-08 10:30,8,26.05,26.05,26.05,26.05,19
20190701|2018-11-08 11:30,8,26.15,26.15,26.15,26.15,3
20190701|2018-11-09 11:00,9,26.27,26.27,26.27,26.27,7
20190701|2018-11-12 11:30,12,26.33,26.34,26.33,26.34,10
20190701|2018-11-15 08:00,15,26.34,26.34,26.34,26.34,2
20190701|2018-11-19 09:30,19,26.38,26.4,26.38,26.4,115
20190701|2018-11-26 10:30,26,26.3,26.3,26.3,26.3,100
20190701|2018-11-26 11:00,26,26.25,26.25,26.25,26.25,100
20190701|2018-12-11 11:00,11,25.92,25.95,25.92,25.95,7
20190701|2019-01-18 11:30,18,26.01,26.01,26.01,26.01,1
20190701|2019-01-22 11:00,22,26.18,26.25,26.18,26.25,211
20190701|2019-01-22 11:30,22,26.2,26.46,26.2,26.45,591
20190701|2019-01-23 08:00,23,26.43,26.49,26.43,26.49,70
20190701|2019-01-23 08:30,23,26.45,26.5,26.45,26.5,55
20190701|2019-01-25 08:00,25,26.4,26.55,26.4,26.55,80
20190701|2019-01-25 08:30,25,26.56,26.6,26.56,26.6,90
20190701|2019-01-25 09:00,25,26.5,26.55,26.5,26.55,120
20190701|2019-01-25 11:30,25,26.1,26.1,26.1,26.1,1
20190701|2019-01-28 09:00,28,26.58,26.66,26.58,26.66,81
20190701|2019-01-30 09:30,30,26.5,26.5,26.5,26.5,15
20190701|2019-01-31 10:30,31,26.6,26.6,26.6,26.6,150
20190701|2019-01-31 11:00,31,26.6,26.6,26.6,26.6,100
20190701|2019-02-01 11:00,1,26.65,26.75,26.65,26.75,140
20190701|2019-02-04 11:30,4,26.64,26.64,26.64,26.64,1
20190701|2019-02-06 11:30,6,26.6,26.6,26.6,26.6,75
20190701|2019-02-15 08:00,15,26.6,26.6,26.6,26.6,150
20190701|2019-02-15 09:30,15,26.37,26.37,26.37,26.37,1
20190701|2019-02-25 11:30,25,26.6,26.6,26.6,26.6,100
20190701|2019-03-01 09:00,1,26.51,26.51,26.5,26.5,10
20190701|2019-03-01 09:30,1,26.51,26.51,26.5,26.5,36
20190701|2019-03-04 11:30,4,26.4,26.4,26.4,26.4,1
20190701|2019-03-05 09:30,5,26.45,26.45,26.45,26.45,200
20190701|2019-03-06 11:30,6,26.45,26.45,26.45,26.45,150
20190701|2019-03-08 11:00,8,26.59,26.85,26.59,26.85,196
20190701|2019-03-08 11:30,8,26.6,26.6,26.6,26.6,8
20190701|2019-03-11 08:30,11,26.68,26.69,26.68,26.69,10
20190701|2019-03-11 09:00,11,26.7,26.72,26.7,26.72,20
20190701|2019-03-11 11:00,11,26.73,26.73,26.73,26.73,2
20190701|2019-03-12 08:30,12,26.8,26.85,26.8,26.85,110
20190701|2019-03-12 09:00,12,26.77,26.82,26.77,26.77,15
20190701|2019-03-12 09:30,12,26.82,26.82,26.64,26.73,9
20190701|2019-03-13 08:30,13,26.86,26.86,26.86,26.86,5
20190701|2019-03-13 10:30,13,26.88,26.9,26.88,26.9,80
20190701|2019-03-14 09:00,14,26.74,26.9,26.74,26.9,25
20190701|2019-03-15 09:00,15,26.8,26.8,26.8,26.8,2
20190701|2019-03-15 10:30,15,26.8,26.8,26.8,26.8,48
20190701|2019-03-18 11:30,18,26.67,26.7,26.67,26.67,35
20190701|2019-03-19 10:00,19,26.65,26.67,26.65,26.67,15
20190701|2019-03-20 08:00,20,26.67,26.67,26.67,26.67,6
20190701|2019-03-20 09:00,20,26.62,26.62,26.62,26.62,14
20190701|2019-03-20 11:30,20,26.67,26.71,26.67,26.71,3
20190701|2019-03-22 08:00,22,26.79,26.79,26.79,26.79,1
20190701|2019-03-22 10:00,22,26.79,26.8,26.79,26.8,18
20190701|2019-03-22 10:30,22,26.95,26.95,26.95,26.95,50
20190701|2019-03-25 10:30,25,27.15,27.15,27.15,27.15,5
20190701|2019-03-25 11:30,25,27,27,27,27,2
20190701|2019-03-28 11:30,28,26.83,26.92,26.83,26.92,9
20190701|2019-04-01 11:30,1,26.94,26.95,26.94,26.95,44
20190701|2019-04-02 08:00,2,26.95,26.95,26.95,26.95,3
20190701|2019-04-02 08:30,2,27.1,27.16,27.1,27.16,104
20190701|2019-04-03 08:30,3,27.39,27.45,27.27,27.45,109
20190701|2019-04-03 10:00,3,27.45,27.45,27.45,27.45,50
20190701|2019-04-03 11:30,3,27.37,27.37,27.37,27.37,1
20190701|2019-04-04 11:30,4,27.48,27.48,27.47,27.47,5
20190701|2019-04-05 08:00,5,27.37,27.37,27,27,138
20190701|2019-04-05 11:00,5,27.17,27.17,27.17,27.17,1
20190701|2019-04-05 11:30,5,26.62,26.75,26.62,26.75,3
20190701|2019-04-08 08:00,8,26.6,26.6,26.6,26.6,1
20190701|2019-04-08 09:00,8,26.6,26.6,26.6,26.6,4
20190701|2019-04-08 11:30,8,26.65,26.66,26.65,26.66,5
20190701|2019-04-09 10:00,9,26.6,26.6,26.6,26.6,1
20190701|2019-04-09 11:30,9,26.6,26.72,26.6,26.6,7
20190701|2019-04-10 08:00,10,26.99,27,26.99,27,57
20190701|2019-04-10 10:00,10,27,27,27,27,2
20190701|2019-04-11 09:30,11,26.99,27,26.99,27,12
20190701|2019-04-11 11:00,11,27,27,27,27,2
20190701|2019-04-12 08:00,12,27.2,27.2,27.2,27.2,1
20190701|2019-04-12 11:30,12,27,27,27,27,2
20190701|2019-04-15 09:30,15,26.72,26.72,26.72,26.72,1
20190701|2019-04-15 11:30,15,26.85,26.85,26.85,26.85,2
20190701|2019-04-16 09:00,16,26.9,27,26.9,27,30
20190701|2019-04-16 11:30,16,26.9,26.9,26.9,26.9,2
20190701|2019-04-17 11:30,17,26.76,26.76,26.76,26.76,2
20190701|2019-04-18 11:00,18,26.99,26.99,26.99,26.99,1
20190701|2019-04-18 11:30,18,26.8,26.8,26.8,26.8,2
20190701|2019-04-22 11:30,22,26.78,26.78,26.78,26.78,2
20190701|2019-04-23 10:00,23,26.99,27,26.99,27,111
20190701|2019-04-24 09:30,24,27,27,27,27,103
20190701|2019-04-24 11:00,24,27,27,27,27,2
20190701|2019-04-25 11:30,25,26.85,26.85,26.85,26.85,2
20190701|2019-04-26 11:30,26,26.9,26.9,26.9,26.9,2
20190701|2019-04-29 10:00,29,27,27,27,27,158
20190701|2019-04-29 10:30,29,27,27,27,27,50
20190701|2019-04-29 11:30,29,26.9,26.9,26.9,26.9,2
20190701|2019-04-30 10:00,30,26.86,26.86,26.86,26.86,5
20190701|2019-04-30 11:00,30,26.95,26.95,26.95,26.95,12
20190701|2019-05-01 08:00,1,26.95,26.95,26.95,26.95,7
20190701|2019-05-01 11:30,1,26.91,26.91,26.9,26.9,2
20190701|2019-05-02 11:30,2,26.95,26.95,26.95,26.95,2
20190701|2019-05-03 11:30,3,26.95,26.95,26.95,26.95,9
20190701|2019-05-06 09:30,6,27,27,27,27,1
20190701|2019-05-06 10:00,6,27.02,27.02,27.01,27.01,3
20190701|2019-05-06 11:30,6,26.95,26.95,26.95,26.95,2
20190701|2019-05-07 08:00,7,26.99,27,26.99,27,18
20190701|2019-05-07 11:30,7,26.95,26.95,26.95,26.95,2
20190701|2019-05-08 08:00,8,26.95,26.95,26.95,26.95,19
20190701|2019-05-09 08:30,9,26.9,26.9,26.9,26.9,10
20190701|2019-05-10 10:30,10,26.61,26.61,26.6,26.6,33
20190701|2019-05-13 08:30,13,26.55,26.55,26.55,26.55,4
20190701|2019-05-14 08:00,14,26.5,26.5,26.5,26.5,4
20190701|2019-05-14 09:30,14,26.55,26.55,26.55,26.55,1
20190701|2019-05-14 10:00,14,26.55,26.55,26.55,26.55,2
20190701|2019-05-14 11:30,14,26.55,26.55,26.55,26.55,12
20190701|2019-05-15 08:00,15,26.55,26.55,26.55,26.55,1
20190701|2019-05-15 10:00,15,26.5,26.5,26.5,26.5,9
20190701|2019-05-16 11:30,16,26.26,26.26,26.26,26.26,1
20190701|2019-05-17 10:30,17,26,26,26,26,7
20190701|2019-05-17 11:00,17,26,26,26,26,7
20190701|2019-05-17 11:30,17,26,26,26,26,7
20190701|2019-05-20 10:00,20,26,26,26,26,1
20190701|2019-05-20 10:30,20,26,26,26,26,29
20190701|2019-05-20 11:30,20,26,26,26,26,2
20190701|2019-05-21 08:00,21,26,26,26,26,467
20190701|2019-05-21 08:30,21,25.9,25.9,25.9,25.9,75
20190701|2019-05-21 09:00,21,25.9,25.9,25.9,25.9,204
20190701|2019-05-21 10:00,21,25.85,25.85,25.85,25.85,55
20190701|2019-05-22 09:00,22,25.95,25.95,25.95,25.95,12
20190701|2019-05-22 10:00,22,25.95,25.95,25.95,25.95,14
20190701|2019-05-22 11:30,22,25.76,25.76,25.75,25.75,11
20190701|2019-05-23 08:00,23,25.89,25.89,25.89,25.89,1
20190701|2019-05-23 11:30,23,25.75,25.75,25.75,25.75,2
20190701|2019-05-24 09:30,24,25.8,25.8,25.8,25.8,3
20190701|2019-05-24 10:00,24,25.8,25.8,25.8,25.8,12
20190701|2019-05-24 11:00,24,25.75,25.75,25.75,25.75,5
20190701|2019-05-24 11:30,24,25.75,25.75,25.75,25.75,2
20190901|2018-03-14 09:00,14,26.85,26.85,26.85,26.85,1
20190901|2018-03-14 11:30,14,26.84,26.84,26.84,26.84,1
20190901|2018-03-27 09:30,27,26.01,26.01,26.01,26.01,1
20190901|2018-04-27 08:30,27,25.9,25.9,25.9,25.9,10
20190901|2018-08-20 11:30,20,25.98,25.98,25.98,25.98,2
20190901|2018-08-27 08:30,27,25.8,26,25.8,26,250
20190901|2018-08-31 11:00,31,25.9,25.9,25.9,25.9,50
20190901|2018-09-04 08:00,4,25.95,25.95,25.95,25.95,50
20190901|2018-09-04 10:00,4,26,26,26,26,20
20190901|2018-09-04 11:30,4,25.9,26,25.9,26,75
20190901|2018-09-07 08:00,7,26.01,26.01,26,26,21
20190901|2018-09-07 08:30,7,26,26,26,26,44
20190901|2018-09-07 10:30,7,25.95,26,25.95,26,20
20190901|2018-09-11 08:00,11,26,26,26,26,40
20190901|2018-09-11 08:30,11,26,26,26,26,69
20190901|2018-09-11 09:00,11,26,26,26,26,40
20190901|2018-09-11 09:30,11,26.03,26.09,26.03,26.09,35
20190901|2018-09-14 11:30,14,26.09,26.13,26.09,26.13,35
20190901|2018-09-25 11:30,25,26.1,26.1,26.1,26.1,10
20190901|2018-10-11 08:30,11,26.05,26.05,26.05,26.05,70
20190901|2018-10-12 10:00,12,26.1,26.1,26.1,26.1,50
20190901|2018-10-12 10:30,12,26.14,26.15,26.14,26.15,67
20190901|2018-10-15 08:00,15,26.17,26.25,26.17,26.25,60
20190901|2018-10-15 08:30,15,26.27,26.3,26.27,26.3,30
20190901|2018-10-15 09:00,15,26.31,26.35,26.31,26.35,30
20190901|2018-10-30 10:00,30,26.4,26.4,26.4,26.4,100
20190901|2018-10-31 09:30,31,26.4,26.4,26.4,26.4,20
20190901|2018-10-31 11:30,31,26.4,26.4,26.4,26.4,10
20190901|2018-11-01 09:00,1,26.45,26.5,26.45,26.5,70
20190901|2018-11-02 09:00,2,26.51,26.51,26.51,26.51,10
20190901|2018-11-02 10:00,2,26.4,26.4,26.39,26.39,32
20190901|2018-11-02 11:30,2,26.39,26.39,26.39,26.39,1
20190901|2018-11-08 08:00,8,26.28,26.4,26.25,26.28,37
20190901|2018-11-08 09:30,8,26.36,26.36,26.36,26.36,7
20190901|2018-11-08 11:30,8,26.44,26.44,26.44,26.44,3
20190901|2018-11-15 08:00,15,26.45,26.45,26.45,26.45,1
20190901|2018-11-15 10:30,15,26.33,26.44,26.33,26.44,3
20190901|2018-12-07 10:30,7,26.43,26.43,26.43,26.43,4
20190901|2018-12-10 11:30,10,26.43,26.43,26.43,26.43,7
20190901|2018-12-11 09:30,11,26.36,26.36,26.36,26.36,1
20190901|2018-12-11 10:30,11,26.36,26.36,26.36,26.36,5
20190901|2018-12-11 11:00,11,26.3,26.31,26.29,26.29,8
20190901|2018-12-12 11:30,12,26.35,26.42,26.35,26.42,2
20190901|2019-01-18 11:30,18,26.07,26.07,26.07,26.07,1
20190901|2019-01-22 11:00,22,26.23,26.25,26.23,26.25,63
20190901|2019-01-22 11:30,22,26.25,26.51,26.25,26.51,266
20190901|2019-01-23 08:00,23,26.52,26.55,26.52,26.55,50
20190901|2019-01-23 08:30,23,26.5,26.61,26.5,26.61,100
20190901|2019-01-24 11:30,24,26.36,26.36,26.36,26.36,1
20190901|2019-01-25 08:00,25,26.61,26.7,26.61,26.7,61
20190901|2019-01-25 08:30,25,26.66,26.68,26.66,26.68,30
20190901|2019-01-25 09:00,25,26.65,26.65,26.65,26.65,50
20190901|2019-01-25 10:30,25,26.65,26.65,26.65,26.65,100
20190901|2019-01-25 11:30,25,26.32,26.32,26.32,26.32,3
20190901|2019-01-28 09:00,28,26.68,26.76,26.68,26.7,115
20190901|2019-01-28 10:00,28,26.75,26.79,26.75,26.79,40
20190901|2019-01-31 10:30,31,26.69,26.7,26.69,26.7,150
20190901|2019-02-01 11:00,1,26.8,26.85,26.8,26.85,70
20190901|2019-02-05 10:30,5,26.55,26.55,26.55,26.55,12
20190901|2019-03-06 11:30,6,26.65,26.65,26.65,26.65,150
20190901|2019-03-08 11:00,8,26.79,26.9,26.79,26.9,78
20190901|2019-03-12 09:30,12,26.85,26.85,26.85,26.85,100
20190901|2019-03-13 08:30,13,26.92,26.92,26.92,26.92,5
20190901|2019-03-13 09:00,13,26.92,26.97,26.92,26.97,65
20190901|2019-03-13 09:30,13,26.98,27,26.98,27,40
20190901|2019-03-13 10:30,13,27,27,27,27,62
20190901|2019-03-14 08:00,14,27,27.1,27,27.1,170
20190901|2019-03-14 08:30,14,27.11,27.2,27.11,27.2,80
20190901|2019-03-29 11:30,29,26.9,26.9,26.85,26.85,10
20190901|2019-04-02 08:30,2,27.25,27.25,27.25,27.25,1
20190901|2019-04-02 09:00,2,27.25,27.25,27.25,27.25,61
20190901|2019-04-02 10:00,2,27.26,27.29,27.26,27.29,20
20190901|2019-04-02 10:30,2,27.3,27.34,27.3,27.34,25
20190901|2019-04-02 11:00,2,27.35,27.39,27.35,27.39,25
20190901|2019-04-03 08:30,3,27.39,27.5,27.39,27.5,132
20190901|2019-04-03 10:00,3,27.48,27.54,27.48,27.54,70
20190901|2019-04-04 08:00,4,27.55,27.59,27.55,27.59,36
20190901|2019-04-04 11:30,4,27.53,27.6,27.52,27.6,7
20190901|2019-04-05 08:00,5,27.05,27.05,27.05,27.05,13
20190901|2019-04-05 10:00,5,27.25,27.25,27.05,27.05,20
20190901|2019-04-09 10:00,9,26.65,26.65,26.65,26.65,1
20190901|2019-04-09 11:30,9,26.96,26.96,26.66,26.66,2
20190901|2019-04-12 08:00,12,27.44,27.44,27.44,27.44,1
20190901|2019-04-12 10:00,12,27.26,27.26,27.26,27.26,1
20190901|2019-04-12 11:30,12,27.33,27.33,27.33,27.33,2
20190901|2019-04-16 11:30,16,27.14,27.15,27.14,27.15,31
20190901|2019-04-17 11:00,17,27.25,27.25,27.25,27.25,100
20190901|2019-04-18 11:00,18,27.39,27.39,27.39,27.39,1
20190901|2019-04-22 11:30,22,27.15,27.15,27.15,27.15,1
20190901|2019-04-23 11:30,23,27.22,27.25,27.22,27.25,4
20190901|2019-04-24 09:30,24,27.39,27.39,27.39,27.39,4
20190901|2019-04-24 11:00,24,27.38,27.48,27.38,27.48,26
20190901|2019-04-25 11:30,25,27.43,27.43,27.43,27.43,1
20190901|2019-04-29 11:30,29,27.36,27.36,27.36,27.36,1
20190901|2019-04-30 09:30,30,27.26,27.26,27.25,27.25,27
20190901|2019-05-01 08:00,1,27.42,27.42,27.42,27.42,1
20190901|2019-05-02 08:30,2,27.39,27.39,27.39,27.39,1
20190901|2019-05-06 09:00,6,27.36,27.36,27.36,27.36,1
20190901|2019-05-06 09:30,6,27.2,27.2,27.2,27.2,4
20190901|2019-05-06 10:00,6,27.2,27.2,27.2,27.2,10
20190901|2019-05-06 10:30,6,27.2,27.2,27.2,27.2,20
20190901|2019-05-06 11:00,6,27.2,27.2,27.2,27.2,58
20190901|2019-05-06 11:30,6,27.2,27.2,27.2,27.2,10
20190901|2019-05-07 10:00,7,27.42,27.42,27.42,27.42,1
20190901|2019-05-07 10:30,7,27.32,27.32,27.32,27.32,1
20190901|2019-05-08 11:00,8,27.02,27.02,27,27,38
20190901|2019-05-10 09:30,10,27,27,27,27,32
20190901|2019-05-10 10:00,10,27,27,27,27,25
20190901|2019-05-15 10:00,15,26.6,26.6,26.6,26.6,7
20190901|2019-05-17 08:00,17,26.5,26.5,26.5,26.5,180
20190901|2019-05-17 11:30,17,26.25,26.25,26.25,26.25,10
20190901|2019-05-21 08:30,21,26.19,26.19,26.19,26.19,1
20190901|2019-05-21 09:00,21,26.15,26.15,26.15,26.15,5
20190901|2019-05-22 09:00,22,26.15,26.15,26.15,26.15,1
20190901|2019-05-23 08:00,23,26.53,26.6,26.53,26.6,64
20190901|2019-05-23 08:30,23,26.55,26.55,26.55,26.55,1
20190901|2019-05-23 11:00,23,26.47,26.47,26.47,26.47,7
20191101|2018-03-14 09:00,14,26.85,26.85,26.85,26.85,1
20191101|2018-03-14 11:30,14,26.85,26.85,26.85,26.85,1
20191101|2018-04-16 11:00,16,26.3,26.3,26.3,26.3,14
20191101|2018-04-18 08:00,18,26.25,26.25,26.25,26.25,5
20191101|2018-04-24 09:30,24,26.2,26.2,26.2,26.2,14
20191101|2018-04-27 08:30,27,26,26,25.9,25.9,17
20191101|2018-08-07 10:30,7,26.27,26.27,26.27,26.27,2
20191101|2018-10-15 08:30,15,26.25,26.3,26.25,26.3,80
20191101|2018-10-15 09:00,15,26.31,26.34,26.31,26.34,40
20191101|2018-10-16 11:30,16,26.35,26.39,26.35,26.39,50
20191101|2018-10-19 09:30,19,26.4,26.49,26.4,26.49,100
20191101|2018-10-31 11:30,31,26.5,26.5,26.5,26.5,1
20191101|2018-11-01 09:00,1,26.5,26.5,26.5,26.5,29
20191101|2018-11-08 08:00,8,26.25,26.25,26.25,26.25,1
20191101|2018-11-15 08:00,15,26.51,26.51,26.51,26.51,1
20191101|2018-11-20 09:00,20,26.25,26.25,26.25,26.25,45
20191101|2018-12-11 11:00,11,26.44,26.44,26.44,26.44,27
20191101|2019-01-18 11:30,18,26.01,26.01,26.01,26.01,1
20191101|2019-01-23 11:30,23,26.46,26.46,26.46,26.46,1
20191101|2019-01-25 11:30,25,26.26,26.26,26.26,26.26,3
20191101|2019-01-30 08:30,30,26.26,26.26,26.26,26.26,2
20191101|2019-01-30 11:30,30,26.26,26.26,26,26,11
20191101|2019-02-04 11:30,4,26.05,26.05,26.05,26.05,1
20191101|2019-02-12 11:30,12,26.01,26.01,26.01,26.01,1
20191101|2019-02-13 11:30,13,26.01,26.01,26.01,26.01,1
20191101|2019-02-28 08:30,28,26.25,26.25,26.25,26.25,3
20191101|2019-02-28 09:30,28,26.24,26.25,26.24,26.25,12
20191101|2019-03-01 11:30,1,26.29,26.3,26.29,26.3,128
20191101|2019-03-14 11:30,14,26.01,26.01,26.01,26.01,1
20191101|2019-03-22 10:00,22,26.4,26.4,26.4,26.4,20
20191101|2019-03-22 11:30,22,26.12,26.12,26.12,26.12,1
20191101|2019-03-25 10:00,25,26.1,26.1,26.1,26.1,2
20191101|2019-03-29 09:30,29,26.25,26.25,26.25,26.25,40
20191101|2019-03-29 10:00,29,26.3,26.3,26.3,26.3,50
20191101|2019-03-29 10:30,29,26.35,26.35,26.35,26.35,40
20191101|2019-04-01 09:30,1,26.35,26.35,26.35,26.35,2
20191101|2019-04-01 11:30,1,26.43,26.5,26.43,26.5,63
20191101|2019-04-02 11:00,2,26.48,26.48,26.48,26.48,2
20191101|2019-04-03 08:30,3,26.55,26.6,26.55,26.6,75
20191101|2019-04-03 10:00,3,26.6,26.6,26.6,26.6,50
20191101|2019-04-04 08:00,4,26.6,26.68,26.6,26.68,12
20191101|2019-04-04 11:30,4,26.7,26.7,26.7,26.7,5
20191101|2019-04-05 09:30,5,26.6,26.6,26.6,26.6,1
20191101|2019-04-05 11:30,5,26.6,26.6,26.6,26.6,6
20191101|2019-04-08 11:30,8,26.6,26.6,26.6,26.6,22
20191101|2019-04-17 08:30,17,26.5,26.5,26.5,26.5,1
20191101|2019-04-17 10:00,17,26.5,26.5,26.33,26.33,40
20191101|2019-04-18 08:00,18,26.34,26.34,26.34,26.34,1
20191101|2019-04-18 09:00,18,26.5,26.5,26.42,26.42,41
20191101|2019-04-18 10:30,18,26.5,26.5,26.44,26.44,31
20191101|2019-04-22 11:00,22,26.44,26.44,26.44,26.44,1
20191101|2019-04-22 11:30,22,26.51,26.51,26.5,26.5,12
20191101|2019-04-24 08:00,24,26.5,26.5,26.5,26.5,12
20191101|2019-04-24 08:30,24,26.5,26.5,26.5,26.5,8
20191101|2019-04-24 09:00,24,26.5,26.5,26.5,26.5,15
20191101|2019-04-24 09:30,24,26.51,26.51,26.51,26.51,4
20191101|2019-04-24 10:00,24,26.5,26.5,26.5,26.5,55
20191101|2019-04-24 11:00,24,26.51,26.6,26.51,26.6,24
20191101|2019-04-25 08:00,25,26.5,26.5,26.5,26.5,10
20191101|2019-04-25 08:30,25,26.5,26.5,26.5,26.5,10
20191101|2019-04-25 11:30,25,26.55,26.55,26.55,26.55,1
20191101|2019-04-26 11:30,26,26.55,26.55,26.55,26.55,3
20191101|2019-04-30 10:00,30,26.5,26.5,26.5,26.5,5
20191101|2019-05-08 08:00,8,26.5,26.5,26.5,26.5,55
20191101|2019-05-08 08:30,8,26.55,26.55,26.55,26.55,1
20191101|2019-05-08 11:00,8,26.55,26.55,26.55,26.55,3
20191101|2019-05-08 11:30,8,26.55,26.56,26.5,26.5,315
20191101|2019-05-10 08:00,10,26.5,26.52,26.5,26.52,15
20191101|2019-05-10 08:30,10,26.5,26.5,26.5,26.5,100
20191101|2019-05-10 10:30,10,26.5,26.5,26.5,26.5,38
20191101|2019-05-10 11:00,10,26.5,26.5,26.5,26.5,212
20191101|2019-05-13 08:00,13,26.35,26.35,26.35,26.35,37
20191101|2019-05-16 10:30,16,26.3,26.3,26.3,26.3,10
20191101|2019-05-21 08:00,21,26.25,26.25,26.25,26.25,50
20191101|2019-05-21 08:30,21,26.25,26.25,26.25,26.25,1
20191101|2019-05-21 09:00,21,26.25,26.25,26.25,26.25,99
20191101|2019-05-23 11:30,23,26.21,26.21,26.21,26.21,1
20191101|2019-05-24 08:00,24,26.21,26.21,26.2,26.2,108